群益證 (6005)-國泰-館前券商分點個股進出

台股 » 個股 » 群益證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

群益證

(6005)

可現股當沖

股價
23.90
漲跌
▲0.05
漲幅
+0.21%
成交量
12,577張
產業
上市金融類股▲0.42%
347人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

群益證 (6005)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	27.2	23.94	45.2	24.03	23.90	-18	12,610	-0.14%
2024/04/25	44.5	24.14	25.5	24.23	23.85	19	12,448	0.15%
2024/04/24	51.5	24.20	74	24.31	24.50	-22.5	12,287	-0.18%
2024/04/23	47.8	24.48	136	24.57	24.30	-88.2	11,977	-0.74%	大賣/
2024/04/22	166	24.56	166.4	24.14	24.70	-0.4	11,562	0.00%	大買/大賣/
2024/04/19	81.6	22.60	236.3	22.93	23.50	-154.7	10,678	-1.45%	大賣/鉅額交易
2024/04/18	26.5	22.52	351	22.24	23.20	-324.5	9,965	-3.26%	大賣/鉅額交易
2024/04/17	99.1	21.16	20	21.19	21.20	79.1	9,257	0.85%
2024/04/16	126.7	21.11	35.8	21.05	21.05	90.9	9,106	1.00%	大買/
2024/04/15	41.3	21.37	188	21.52	21.60	-146.7	8,867	-1.65%	大賣/鉅額交易
2024/04/12	173	21.72	87	21.62	21.75	86	8,757	0.98%	大買/
2024/04/11	13.7	21.40	117.3	21.57	21.55	-103.6	8,604	-1.20%	大賣/鉅額交易
2024/04/10	172.1	21.27	120.3	21.37	21.35	51.8	8,450	0.61%	大買/大賣/
2024/04/09	168.1	21.08	67.9	21.26	21.40	100.2	8,264	1.21%	大買/
2024/04/08	42.5	20.82	229.6	21.28	21.45	-187.1	7,941	-2.36%	大賣/鉅額交易
2024/04/03	23.5	19.55	34	19.66	19.75	-10.5	7,514	-0.14%
2024/04/02	169	19.76	81	19.75	19.70	88	7,444	1.18%	大買/
2024/04/01	15.1	19.53	88	19.48	19.70	-72.9	7,328	-1.00%
2024/03/29	40.1	19.09	56	19.15	19.15	-15.9	7,007	-0.23%
2024/03/28	138.4	19.06	46	19.18	18.95	92.4	6,912	1.34%	大買/
2024/03/27	68.1	18.99	62.5	19.05	19.05	5.6	6,710	0.08%
2024/03/26	65	18.85	38.5	18.87	18.90	26.5	6,617	0.40%
2024/03/25	46.5	18.96	94	18.93	19.00	-47.5	6,522	-0.73%
2024/03/22	122.3	19.01	33.6	18.96	19.10	88.7	6,484	1.37%	大買/
2024/03/21	94.2	18.94	134	18.92	19.15	-39.8	6,322	-0.63%	大賣/
2024/03/20	171.5	18.65	7.3	18.68	18.50	164.1	5,987	2.74%	大買/鉅額交易
2024/03/19	40.9	18.85	95.8	18.79	18.85	-54.9	5,893	-0.93%
2024/03/18	108.4	18.50	52	18.54	18.70	56.4	5,813	0.97%	大買/
2024/03/15	106.5	18.69	20.9	18.68	18.60	85.6	5,680	1.51%	大買/
2024/03/14	1,254.8	18.94	158.5	18.91	18.80	1,096.3	5,393	20.33%	大買/大賣/鉅額交易
2024/03/13	109.1	18.31	40	18.42	18.45	69.1	4,828	1.43%	大買/
2024/03/12	52	18.21	9.8	18.29	18.35	42.2	4,662	0.91%
2024/03/11	183.1	18.12	49	18.06	18.10	134.1	4,528	2.96%	大買/鉅額交易
2024/03/08	82.1	17.92	65.2	17.90	17.80	16.9	4,369	0.39%
2024/03/07	16.3	17.98	87.5	17.97	18.00	-71.2	4,093	-1.74%
2024/03/06	21.4	17.69	84.1	17.77	17.75	-62.7	3,869	-1.62%
2024/03/05	8.6	17.42	10	17.47	17.60	-1.4	3,824	-0.04%
2024/03/04	2.3	17.29	16.3	17.29	17.30	-14	3,724	-0.38%
2024/03/01	21.4	17.10	28.7	17.06	17.05	-7.3	3,648	-0.20%
2024/02/29	13	16.80	37.2	16.69	16.75	-24.2	3,557	-0.68%
2024/02/27	5	16.45	15.9	16.45	16.50	-10.9	3,410	-0.32%
2024/02/26	0	0.00	1	16.35	16.40	-1	3,361	-0.03%
2024/02/23	2.1	16.53	40.5	16.50	16.45	-38.4	3,362	-1.14%
2024/02/22	17.2	16.45	31	16.40	16.45	-13.8	3,387	-0.41%
2024/02/21	6	16.33	0	0.00	16.35	6	3,386	0.18%
2024/02/20	10.1	16.45	1.1	16.55	16.45	9	3,397	0.26%
2024/02/19	0.4	16.55	29	16.58	16.55	-28.6	3,366	-0.85%
2024/02/16	17	16.30	27	16.25	16.40	-10	3,371	-0.30%
2024/02/15	1.7	16.08	18.1	16.14	16.15	-16.4	3,298	-0.50%
2024/02/05	12	16.00	12	16.05	16.05	0	3,246	0.00%
2024/02/02	1.1	16.10	7.7	16.15	16.15	-6.5	3,230	-0.20%
2024/02/01	4	16.11	0	0.00	16.15	4	3,232	0.12%
2024/01/31	4	16.06	3	16.01	16.10	1	3,238	0.03%
2024/01/30	22.1	16.08	17	16.18	16.10	5.1	3,229	0.16%
2024/01/26	1	16.15	14	16.15	16.15	-13	3,232	-0.40%
2024/01/25	0	0.00	10	16.05	16.05	-10	3,202	-0.31%
2024/01/24	3	16.00	107	16.00	16.05	-104	3,192	-3.26%	大賣/鉅額交易
2024/01/23	0	0.00	9	15.90	15.95	-9	3,194	-0.28%
2024/01/22	0	0.00	1	15.70	15.80	-1	3,192	-0.03%
2024/01/19	34	15.71	0	0.00	15.70	34	3,181	1.07%
2024/01/18	114	15.59	1.5	15.68	15.60	112.5	3,165	3.55%	大買/鉅額交易
2024/01/17	38.1	15.65	2.5	15.72	15.50	35.6	3,145	1.13%
2024/01/16	24.1	15.95	0	0.00	15.85	24.1	3,090	0.78%
2024/01/15	10	16.14	0.2	16.20	16.10	9.8	3,009	0.33%
2024/01/12	10	16.05	0	0.00	16.10	10	3,033	0.33%
2024/01/11	1.2	16.19	0.7	16.24	16.20	0.5	3,023	0.02%
2024/01/10	6	16.07	5	16.10	16.10	1	3,158	0.03%
2024/01/09	11.2	16.22	2	16.35	16.15	9.2	3,150	0.29%
2024/01/08	4.1	16.33	72.3	16.41	16.30	-68.2	3,132	-2.18%
2024/01/05	0	0.00	0.5	16.20	16.15	-0.5	3,068	-0.02%
2024/01/04	0.1	16.10	0.6	16.21	16.10	-0.5	3,096	-0.02%
2024/01/03	59.5	16.15	1	16.10	16.05	58.5	3,178	1.84%
2024/01/02	23.2	16.35	2.5	16.31	16.30	20.7	3,129	0.66%
2023/12/29	32	16.32	18.5	16.31	16.35	13.5	3,083	0.44%
2023/12/28	4.2	16.15	368	16.10	16.15	-363.9	3,054	-11.91%	大賣/鉅額交易
2023/12/27	0	0.00	5.5	16.10	16.10	-5.5	3,016	-0.18%
2023/12/26	0.1	15.85	2.5	15.96	16.00	-2.4	3,002	-0.08%
2023/12/25	5	15.85	0.4	15.91	15.85	4.6	3,010	0.15%
2023/12/22	20.1	15.90	14.5	15.85	15.85	5.6	3,017	0.19%
2023/12/21	2	16.00	0.7	16.03	15.95	1.3	2,981	0.04%
2023/12/20	0	0.00	0.3	16.10	16.10	-0.3	2,957	-0.01%
2023/12/19	20.1	15.95	32.7	15.98	16.00	-12.7	2,935	-0.43%
2023/12/18	0.1	16.20	2	16.18	16.20	-1.9	2,924	-0.06%
2023/12/15	4.1	16.22	11	16.21	16.20	-6.9	2,911	-0.24%
2023/12/14	2	16.15	31.2	16.10	16.15	-29.2	2,793	-1.05%
2023/12/13	1.1	15.95	6	15.93	15.90	-5	2,699	-0.18%
2023/12/12	155.6	15.95	2	16.00	15.90	153.6	2,721	5.64%	大買/鉅額交易
2023/12/11	16.1	15.96	1.1	15.95	15.95	15	2,748	0.54%
2023/12/08	35	15.77	25.1	15.80	15.90	9.9	2,697	0.37%
2023/12/07	1	15.55	0	0.00	15.50	1	2,546	0.04%
2023/12/06	9	15.50	26	15.50	15.55	-17	2,541	-0.67%
2023/12/05	6	15.41	2	15.45	15.45	4	2,539	0.16%
2023/12/04	21	15.50	463	15.51	15.55	-442	2,526	-17.49%	大賣/鉅額交易
2023/12/01	6	15.30	0	0.00	15.45	6	2,463	0.24%
2023/11/30	3.3	15.39	12	15.49	15.40	-8.7	2,452	-0.35%
2023/11/29	5.1	15.45	29	15.44	15.45	-24	2,383	-1.00%
2023/11/28	0	0.00	7	15.38	15.40	-7	2,366	-0.30%
2023/11/27	5	15.20	7	15.31	15.25	-2	2,350	-0.09%
2023/11/24	20	15.30	1	15.35	15.35	19	2,330	0.82%
2023/11/22	0.5	15.30	7	15.36	15.40	-6.5	2,326	-0.28%
2023/11/21	0.5	15.30	794.3	15.42	15.45	-793.8	2,307	-34.41%	大賣/鉅額交易
2023/11/20	0.5	15.15	26	15.20	15.20	-25.5	2,262	-1.13%
2023/11/17	1	15.13	2	15.15	15.20	-1	2,263	-0.04%
2023/11/16	0.6	14.98	217	15.00	15.05	-216.4	2,246	-9.64%	大賣/鉅額交易
2023/11/15	13	14.90	49.6	14.98	15.05	-36.5	2,254	-1.62%
2023/11/14	0.5	14.65	0	0.00	14.75	0.5	2,205	0.02%
2023/11/13	0.5	14.65	0	0.00	14.65	0.5	2,250	0.02%
2023/11/10	12	14.60	0	0.00	14.60	12	2,286	0.52%
2023/11/09	14	14.71	0	0.00	14.70	14	2,323	0.60%
2023/11/08	1.5	14.75	1	14.85	14.80	0.5	2,447	0.02%
2023/11/07	10.5	14.78	2	14.80	14.80	8.5	2,490	0.34%
2023/11/06	3	14.78	4	14.75	14.80	-1	2,567	-0.04%
2023/11/03	0	0.00	7.5	14.61	14.65	-7.5	2,578	-0.29%
2023/11/02	1.5	14.52	0	0.00	14.50	1.5	2,632	0.06%
2023/11/01	200	14.40	0	0.00	14.40	200	2,696	7.42%	大買/鉅額交易
2023/10/31	1	14.30	0	0.00	14.25	1	2,780	0.04%
2023/10/30	4	14.40	0	0.00	14.35	4	2,951	0.14%
2023/10/27	0.1	14.50	0	0.00	14.45	0.1	3,001	0.00%
2023/10/26	5.1	14.40	0	0.00	14.35	5.1	3,111	0.16%
2023/10/25	0.1	14.60	1	14.60	14.60	-0.9	3,197	-0.03%
2023/10/24	10.1	14.37	0	0.00	14.45	10.1	3,314	0.30%
2023/10/23	1	14.40	0	0.00	14.35	1	3,499	0.03%
2023/10/20	10	14.38	0	0.00	14.50	10	3,688	0.27%
2023/10/19	1	14.65	0	0.00	14.65	1	3,776	0.03%
2023/10/18	0	0.00	5	14.42	14.80	-5	3,847	-0.13%
2023/10/17	10.3	14.45	0	0.00	14.45	10.3	3,776	0.27%
2023/10/16	39.1	14.46	0	0.00	14.45	39.1	3,838	1.02%
2023/10/13	2.1	14.55	0	0.00	14.60	2.1	3,935	0.05%
2023/10/12	67.1	14.55	0	0.00	14.60	67.1	4,104	1.63%
2023/10/11	18	14.53	0	0.00	14.60	18	4,171	0.43%
2023/10/06	0.2	14.50	12	14.45	14.45	-11.8	4,157	-0.28%
2023/10/05	0.4	14.47	15	14.30	14.40	-14.6	4,233	-0.35%
2023/10/04	16.2	14.33	0	0.00	14.20	16.2	4,340	0.37%
2023/10/03	2.1	14.63	0	0.00	14.55	2.1	4,354	0.05%
2023/10/02	3	14.65	0	0.00	14.65	3	4,426	0.07%
2023/09/28	2	14.60	0	0.00	14.60	2	4,511	0.04%
2023/09/27	6.1	14.60	2	14.60	14.60	4.1	4,525	0.09%
2023/09/26	11.2	14.66	0	0.00	14.60	11.2	4,540	0.25%
2023/09/25	4	14.76	3	14.85	14.75	1	4,573	0.02%
2023/09/22	14.1	14.68	1	14.65	14.65	13.1	4,622	0.28%
2023/09/21	33.1	14.85	0	0.00	14.75	33.1	4,630	0.71%
2023/09/20	26.1	15.00	5.6	15.04	15.00	20.4	4,599	0.44%
2023/09/19	2	15.20	19	15.15	15.10	-17	4,641	-0.37%
2023/09/18	11	15.00	10	15.10	15.05	1	4,679	0.02%
2023/09/15	19	15.07	1	15.15	15.05	18	4,715	0.38%
2023/09/14	3.2	15.12	13	15.07	15.20	-9.8	4,690	-0.21%
2023/09/13	3.9	14.84	0	0.00	14.80	3.9	4,656	0.08%
2023/09/11	4.3	14.84	0.1	14.80	14.75	4.2	4,835	0.09%
2023/09/08	11.1	14.72	5	14.85	14.80	6.1	4,908	0.12%
2023/09/07	12.1	14.74	0	0.00	14.70	12.1	4,990	0.24%
2023/09/06	2.2	14.83	1	14.90	14.80	1.2	5,072	0.02%
2023/09/05	7.4	14.90	0	0.00	14.90	7.4	5,173	0.14%
2023/09/04	7	14.88	0	0.00	14.95	7	5,546	0.13%
2023/08/31	9	14.85	0	0.00	14.80	9	5,726	0.16%
2023/08/30	1	14.90	4	14.95	14.95	-3	5,839	-0.05%
2023/08/29	0	0.00	10.4	14.80	14.80	-10.4	5,932	-0.18%
2023/08/28	21	14.83	1	14.80	14.75	20	5,959	0.34%
2023/08/25	1	14.85	0	0.00	14.85	1	5,984	0.02%
2023/08/24	4	14.90	2	14.98	14.90	2	6,024	0.03%
2023/08/23	16	14.79	4	14.89	14.90	12	6,052	0.20%
2023/08/22	1	14.70	3	14.73	14.70	-2	6,065	-0.03%
2023/08/21	7	14.79	12.2	14.81	14.80	-5.2	6,062	-0.09%
2023/08/18	4	14.63	2.7	14.65	14.65	1.3	6,048	0.02%
2023/08/17	4.1	14.45	0	0.00	14.65	4.1	6,052	0.07%
2023/08/16	137.3	14.65	2.3	14.71	14.65	135	6,031	2.24%	大買/鉅額交易
2023/08/15	1	14.95	0	0.00	14.90	1	6,100	0.02%
2023/08/14	151.7	14.88	0.7	14.95	14.80	151	6,201	2.44%	大買/鉅額交易
2023/08/11	12.4	15.17	0.9	15.20	15.15	11.6	6,164	0.19%
2023/08/10	165.6	15.10	0	0.00	15.00	165.6	6,142	2.70%	大買/鉅額交易
2023/08/09	120	15.27	0	0.00	15.30	120	6,466	1.86%	大買/鉅額交易
2023/08/08	4	15.40	0	0.00	15.40	4	6,582	0.06%
2023/08/07	60	15.30	5	15.38	15.45	55	6,579	0.84%
2023/08/04	3	15.55	2.3	15.60	15.60	0.7	6,579	0.01%
2023/08/02	255	15.53	22.4	15.36	15.35	232.6	6,546	3.55%	大買/鉅額交易
2023/08/01	116	15.87	30.3	15.80	15.90	85.7	6,439	1.33%	大買/
2023/07/31	0	0.00	7	16.19	15.95	-7	6,439	-0.11%
2023/07/28	181	15.83	10	15.91	15.95	171	6,416	2.66%	大買/鉅額交易
2023/07/27	336.1	15.92	22	15.94	15.95	314.1	6,368	4.93%	大買/鉅額交易
2023/07/26	127.4	15.83	94.9	15.96	15.85	32.5	6,256	0.52%	大買/
2023/07/25	15.1	15.58	308.1	15.30	15.55	-293	6,067	-4.83%	大賣/鉅額交易
2023/07/24	255	14.95	21	15.18	15.10	234	5,905	3.96%	大買/鉅額交易
2023/07/21	15	15.05	1	15.15	15.00	14	5,819	0.24%
2023/07/19	4.2	15.01	7	15.00	14.95	-2.8	5,807	-0.05%
2023/07/18	2.1	14.88	2.6	14.96	14.85	-0.5	5,810	-0.01%
2023/07/17	2.1	14.95	18	15.00	15.05	-15.9	5,835	-0.27%
2023/07/14	4.6	14.42	322	14.65	14.65	-317.4	5,861	-5.42%	大賣/鉅額交易
2023/07/13	302	14.30	4	14.35	14.25	298	5,874	5.07%	大買/鉅額交易
2023/07/12	26	14.53	0	0.00	14.50	26	6,064	0.43%
2023/07/11	0.3	14.55	212	14.58	14.60	-211.8	6,310	-3.36%	大賣/鉅額交易
2023/07/10	104.4	14.37	3	14.50	14.30	101.4	6,216	1.63%	大買/鉅額交易
2023/07/07	114	14.15	114	14.39	14.40	0	6,164	0.00%	大買/大賣/
2023/07/06	151.6	14.25	0	0.00	14.20	151.6	6,174	2.45%	大買/鉅額交易
2023/07/04	0.5	14.50	2	14.45	14.45	-1.5	6,099	-0.02%
2023/07/03	0	0.00	202	14.50	14.50	-202	6,080	-3.32%	大賣/鉅額交易
2023/06/30	100	14.15	202.5	14.22	14.25	-102.5	6,065	-1.69%	大賣/鉅額交易
2023/06/29	3	14.20	8	14.35	14.25	-5	6,031	-0.08%
2023/06/28	1	14.20	0	0.00	14.25	1	5,994	0.02%
2023/06/27	111.2	14.24	4.3	14.28	14.15	106.9	5,985	1.79%	大買/鉅額交易
2023/06/26	108.2	14.38	2	14.35	14.40	106.2	5,939	1.79%	大買/鉅額交易
2023/06/21	2	14.50	1	14.55	14.55	1	5,909	0.02%
2023/06/20	0	0.00	1	14.60	14.55	-1	5,895	-0.02%
2023/06/19	4	14.63	1	14.60	14.50	3	5,906	0.05%
2023/06/16	1	14.60	3	14.58	14.60	-2	5,887	-0.03%
2023/06/15	41.1	14.60	0	0.00	14.55	41.1	5,862	0.70%
2023/06/14	10	14.67	22	14.79	14.65	-12	5,828	-0.21%
2023/06/13	1	14.80	100	14.73	14.80	-99	5,787	-1.71%
2023/06/12	5	14.40	0	0.00	14.45	5	5,707	0.09%
2023/06/09	71.4	14.76	0	0.00	14.65	71.4	5,633	1.27%
2023/06/08	52.3	14.81	162.1	14.99	14.95	-109.8	5,535	-1.98%	大賣/鉅額交易
2023/06/07	32	14.53	12	14.50	14.50	20	5,193	0.39%
2023/06/06	25.6	14.28	10	14.40	14.25	15.6	5,100	0.31%
2023/06/05	11	14.25	56.2	14.25	14.30	-45.2	5,040	-0.90%
2023/06/02	10.1	14.10	12.2	14.07	14.05	-2.1	4,950	-0.04%
2023/06/01	0	0.00	10	13.95	13.95	-10	4,861	-0.21%
2023/05/31	0	14.00	0	0.00	13.90	0	4,840	0.00%
2023/05/30	0	0.00	3	13.90	13.95	-3	4,827	-0.06%
2023/05/29	15	13.85	11	13.89	13.85	4	4,847	0.08%
2023/05/26	1	13.70	0	0.00	13.70	1	4,834	0.02%
2023/05/25	1	13.60	0	0.00	13.65	1	4,836	0.02%
2023/05/24	2.1	13.61	2	13.70	13.70	0.1	4,863	0.00%
2023/05/23	1.8	13.69	31.4	13.73	13.75	-29.6	4,862	-0.61%
2023/05/22	0.1	13.55	1	13.55	13.55	-0.9	4,851	-0.02%
2023/05/19	4	13.49	90.4	13.51	13.50	-86.4	4,841	-1.78%
2023/05/18	8	13.35	0.4	13.40	13.45	7.6	4,776	0.16%
2023/05/17	10	13.25	0.4	13.30	13.25	9.6	4,655	0.21%
2023/05/16	0	0.00	2	13.28	13.25	-2	4,571	-0.04%
2023/05/15	6	13.08	13	13.48	13.10	-7	4,554	-0.15%
2023/05/12	32.1	13.36	0	0.00	13.30	32.1	4,215	0.76%
2023/05/11	8	13.69	0	0.00	13.70	8	4,114	0.19%
2023/05/10	0	0.00	4.1	13.75	13.85	-4.1	4,121	-0.10%
2023/05/09	26	13.95	0	0.00	13.85	26	4,082	0.64%
2023/05/08	2	13.98	39	14.09	14.05	-37	4,056	-0.91%
2023/05/05	8	13.85	1	13.85	13.85	7	4,040	0.17%
2023/05/04	3	14.00	20	14.07	14.10	-17	4,009	-0.42%
2023/05/03	0	0.00	6.2	13.79	13.95	-6.2	3,936	-0.16%
2023/05/02	0	0.00	0.5	13.75	13.70	-0.5	3,919	-0.01%
2023/04/28	5	13.59	9	13.67	13.70	-4	3,942	-0.10%
2023/04/27	11.1	13.57	1	13.60	13.50	10.1	3,900	0.26%
2023/04/26	0	0.00	4.3	13.59	13.60	-4.3	3,866	-0.11%
2023/04/25	12	13.47	4	13.61	13.50	8	3,825	0.21%
2023/04/24	0	0.00	10	13.56	13.60	-10	3,751	-0.27%
2023/04/21	16	13.51	1.3	13.45	13.45	14.7	3,672	0.40%
2023/04/20	75	13.76	18	13.70	13.70	57	3,588	1.59%
2023/04/19	19	13.67	68.5	13.75	13.85	-49.5	3,503	-1.41%
2023/04/18	64	13.40	28	13.49	13.40	36	3,290	1.09%
2023/04/17	174	13.29	16.1	13.24	13.35	157.9	3,165	4.99%	大買/鉅額交易
2023/04/14	8.6	13.39	39.7	12.82	13.70	-31.1	2,893	-1.07%
2023/04/13	26.1	12.50	20.2	12.50	12.50	5.9	2,575	0.23%
2023/04/11	1.1	12.34	1.1	12.39	12.45	0	2,578	0.00%
2023/04/10	0	0.00	1	12.15	12.20	-1	2,489	-0.04%
2023/04/07	0	0.00	15	12.05	12.05	-15	2,463	-0.61%
2023/04/06	16	11.97	0	0.00	12.00	16	2,459	0.65%
2023/03/31	39	12.00	19.1	12.13	12.00	19.9	2,457	0.81%
2023/03/30	30	11.99	3	12.10	11.95	27	2,438	1.11%
2023/03/29	3	12.00	5	12.05	12.00	-2	2,431	-0.08%
2023/03/27	13	11.99	23	12.00	12.05	-10	2,480	-0.40%
2023/03/23	0	0.00	3	12.15	12.20	-3	2,516	-0.12%
2023/03/22	1	12.15	1	12.15	12.15	0	2,516	0.00%
2023/03/21	17	11.99	0	0.00	12.05	17	2,502	0.68%
2023/03/20	5	12.00	56	12.10	12.00	-51	2,494	-2.04%
2023/03/17	1	11.60	0	0.00	11.85	1	2,424	0.04%
2023/03/16	15	11.54	1	11.60	11.55	14	2,407	0.58%
2023/03/15	12	11.78	0	0.00	11.70	12	2,390	0.50%
2023/03/14	15	11.76	1	11.80	11.75	14	2,385	0.59%
2023/03/13	6.1	12.00	1	12.05	12.00	5.1	2,368	0.21%
2023/03/10	9	11.91	0	0.00	11.90	9	2,384	0.38%
2023/03/09	20	12.21	0	0.00	12.20	20	2,402	0.83%
2023/03/08	4	12.35	2	12.30	12.30	2	2,451	0.08%
2023/03/07	2	12.30	29	12.33	12.35	-27	2,459	-1.10%
2023/03/06	0	0.00	23	11.96	12.10	-23	2,436	-0.94%
2023/03/03	2	11.90	0	0.00	11.85	2	2,433	0.08%
2023/03/02	9	11.79	2	11.80	11.85	7	2,432	0.29%
2023/03/01	15	11.87	5	12.00	11.90	10	2,409	0.41%
2023/02/24	10.1	12.00	18	12.08	12.15	-7.9	2,349	-0.34%
2023/02/23	0	0.00	15	12.10	12.05	-15	2,322	-0.65%
2023/02/22	2.2	11.91	35	11.99	11.95	-32.8	2,310	-1.42%
2023/02/21	5	11.85	0	0.00	11.95	5	2,276	0.22%
2023/02/20	22	11.85	20	11.90	11.85	2	2,282	0.09%
2023/02/17	0	11.85	15	11.74	11.75	-15	2,284	-0.66%
2023/02/16	28	11.80	16	11.82	11.75	12	2,286	0.52%
2023/02/15	14	11.90	0	0.00	11.85	14	2,308	0.61%
2023/02/14	2	11.95	26	12.00	11.95	-24	2,304	-1.04%
2023/02/13	0.1	11.90	1	11.90	11.90	-0.9	2,345	-0.04%
2023/02/10	70	11.85	1	11.95	11.90	69	2,327	2.96%
2023/02/09	174.5	12.26	0	0.00	12.15	174.5	2,272	7.68%	大買/鉅額交易
2023/02/08	0	0.00	3.9	12.32	12.35	-3.9	2,216	-0.17%
2023/02/03	0	0.00	12	11.98	11.95	-12	2,120	-0.57%
2023/02/02	7	11.70	0	0.00	11.75	7	2,055	0.34%
2023/01/31	0	0.00	1	11.60	11.60	-1	2,076	-0.05%
2023/01/30	0	0.00	5	11.51	11.50	-5	2,063	-0.24%
2023/01/17	3	11.27	1	11.30	11.25	2	2,051	0.10%
2023/01/16	0	0.00	10	11.35	11.30	-10	2,070	-0.48%
2023/01/13	1	11.35	0	0.00	11.25	1	2,085	0.05%
2023/01/11	1	11.20	0.3	11.20	11.25	0.7	2,193	0.03%
2023/01/10	20.2	11.30	0	0.00	11.30	20.2	2,197	0.92%
2023/01/05	1	10.90	0	0.00	10.95	1	2,204	0.05%
2023/01/04	0	0.00	3	10.90	10.90	-3	2,215	-0.14%
2023/01/03	0	0.00	8	10.80	10.75	-8	2,244	-0.36%
2022/12/29	5	10.70	0	0.00	10.70	5	2,271	0.22%
2022/12/28	2	11.00	0	0.00	11.00	2	2,225	0.09%
2022/12/22	2	11.13	3	11.15	11.10	-1	2,244	-0.04%
2022/12/21	0.1	11.13	0	0.00	11.05	0.1	2,273	0.00%
2022/12/20	0.2	11.10	1	11.30	11.15	-0.8	2,299	-0.04%
2022/12/19	21.4	11.34	30	11.40	11.20	-8.6	2,311	-0.37%
2022/12/16	3	11.32	9	11.49	11.50	-6	2,288	-0.26%
2022/12/15	6	11.35	0	0.00	11.35	6	2,246	0.27%
2022/12/13	0.1	11.50	0	0.00	11.50	0.1	2,229	0.00%
2022/12/12	0	0.00	1	11.45	11.50	-1	2,223	-0.04%
2022/12/09	0	0.00	1	11.50	11.50	-1	2,285	-0.04%
2022/12/08	2	11.43	0	0.00	11.40	2	2,270	0.09%
2022/12/06	1	11.50	0	0.00	11.55	1	2,240	0.04%
2022/12/05	1	11.65	1	11.70	11.70	0	2,228	0.00%
2022/12/02	2	11.70	0	0.00	11.65	2	2,217	0.09%
2022/12/01	2	11.75	0	0.00	11.75	2	2,188	0.09%
2022/11/30	0	0.00	1	11.55	11.75	-1	2,132	-0.05%
2022/11/29	10	11.15	0.3	11.25	11.45	9.7	2,070	0.47%
2022/11/24	0	0.00	5	11.27	11.25	-5	2,040	-0.25%
2022/11/23	0	0.00	2	11.13	11.25	-2	2,066	-0.10%
2022/11/17	2	11.00	2	11.05	11.05	0	2,078	0.00%
2022/11/16	1	11.00	15	11.10	11.15	-14	2,082	-0.67%
2022/11/15	0	0.00	7	11.19	11.25	-7	2,061	-0.34%
2022/11/14	1	11.00	0	0.00	11.10	1	2,030	0.05%
2022/11/11	2	10.88	3	11.00	11.00	-1	2,017	-0.05%
2022/11/10	0	0.00	0.4	10.65	10.70	-0.4	1,970	-0.02%
2022/11/09	0.3	10.70	14	10.74	10.75	-13.7	1,968	-0.70%
2022/11/08	0	0.00	2.3	10.41	10.45	-2.3	1,943	-0.12%
2022/11/03	0	0.00	0.3	10.30	10.25	-0.3	2,016	-0.01%
2022/11/01	0	0.00	3.8	10.20	10.20	-3.8	2,025	-0.19%
2022/10/31	1	10.00	0	0.00	10.00	1	2,033	0.05%
2022/10/28	6	10.02	3.6	10.25	10.00	2.4	2,047	0.12%
2022/10/27	0	0.00	3	10.05	10.10	-3	2,000	-0.15%
2022/10/26	0	0.00	1	10.00	10.00	-1	2,012	-0.05%
2022/10/25	0.1	9.94	2	9.93	9.85	-1.9	1,993	-0.10%
2022/10/24	1	10.10	0	0.00	9.97	1	1,975	0.05%
2022/10/21	0.1	10.00	0	0.00	10.00	0.1	1,992	0.00%
2022/10/20	6.2	9.87	5	9.91	10.00	1.2	1,975	0.06%
2022/10/19	0	0.00	4	10.10	10.05	-4	1,874	-0.21%
2022/10/17	3.5	9.99	2	9.95	10.05	1.5	1,874	0.08%
2022/10/14	2	10.15	0.5	10.20	10.15	1.5	1,853	0.08%
2022/10/13	1	10.05	2	10.00	10.05	-1	1,868	-0.05%
2022/10/11	1.4	10.16	0	0.00	10.15	1.4	1,879	0.07%
2022/10/07	4	10.41	1	10.50	10.40	3	1,924	0.16%
2022/10/06	2.8	10.53	2	10.55	10.65	0.8	2,032	0.04%
2022/10/05	0	0.00	6	10.60	10.65	-6	2,173	-0.28%
2022/10/04	0	0.00	4	10.58	10.50	-4	2,318	-0.17%
2022/09/29	0.5	10.35	3	10.33	10.40	-2.5	2,465	-0.10%
2022/09/28	5	10.13	35	10.20	10.10	-30	2,469	-1.21%
2022/09/27	1.4	10.58	2	10.50	10.50	-0.6	2,460	-0.02%
2022/09/26	2.4	10.74	18	10.78	10.75	-15.7	2,447	-0.64%
2022/09/23	27	11.02	0	0.00	11.00	27	2,467	1.09%
2022/09/22	5.1	10.95	0	0.00	11.00	5.1	2,506	0.20%
2022/09/21	1.3	11.10	5	11.10	11.15	-3.7	2,535	-0.15%
2022/09/19	3	11.12	7	11.16	11.20	-4	2,546	-0.16%
2022/09/16	15	11.21	1.9	11.30	11.05	13.1	2,559	0.51%
2022/09/15	2.4	11.53	1	11.50	11.55	1.4	2,505	0.06%
2022/09/14	8	11.55	0.7	11.60	11.50	7.3	2,539	0.29%
2022/09/13	3	11.78	1	11.85	11.85	2	2,583	0.08%
2022/09/12	0	0.00	1.1	11.60	11.70	-1.1	2,662	-0.04%
2022/09/07	0.1	11.45	0	0.00	11.30	0.1	2,749	0.00%
2022/09/06	1	11.50	0	0.00	11.45	1	2,766	0.04%
2022/09/05	3	11.62	1	11.60	11.55	2	2,787	0.07%
2022/09/02	22	11.75	0	0.00	11.75	22	2,820	0.78%
2022/09/01	5.2	11.79	1	11.80	11.85	4.2	2,839	0.15%
2022/08/31	2	11.85	2	12.00	11.95	0	2,821	0.00%
2022/08/30	7	11.87	1	11.95	11.95	6	2,824	0.21%
2022/08/29	7	11.90	0	0.00	11.90	7	2,799	0.25%
2022/08/26	0	0.00	3	12.30	12.20	-3	2,794	-0.11%
2022/08/25	5	12.25	7	12.20	12.10	-2	2,783	-0.07%
2022/08/24	7	12.01	0	0.00	12.05	7	2,796	0.25%
2022/08/23	0	0.00	4	12.20	12.00	-4	2,813	-0.14%
2022/08/19	0	0.00	6	12.20	12.30	-6	2,876	-0.21%
2022/08/18	1	12.20	0	0.00	12.15	1	2,895	0.03%
2022/08/16	2.4	12.16	0	0.00	12.25	2.4	2,914	0.08%
2022/08/15	5	12.20	0	0.00	12.20	5	2,907	0.17%
2022/08/12	14	12.12	2	12.15	12.20	12	2,893	0.41%
2022/08/11	2	11.95	0	0.00	11.90	2	2,889	0.07%
2022/08/10	0.2	11.70	0	0.00	11.60	0.2	2,893	0.01%
2022/08/09	0	0.00	7	11.58	11.60	-7	2,902	-0.24%
2022/08/08	0	0.00	23.3	11.40	11.50	-23.3	2,974	-0.78%
2022/08/05	0	0.00	3	11.40	11.50	-3	3,024	-0.10%
2022/08/04	2	11.10	4	11.04	11.15	-2	3,164	-0.06%
2022/08/03	3.1	11.15	6	11.22	11.15	-2.9	3,230	-0.09%
2022/08/02	5	11.30	22	11.28	11.25	-17	3,263	-0.52%
2022/08/01	1	11.50	1	11.50	11.55	0	3,330	0.00%
2022/07/29	1	11.40	1	11.40	11.40	0	3,354	0.00%
2022/07/28	0	0.00	6	11.34	11.45	-6	3,349	-0.18%
2022/07/27	0	0.00	9	11.38	11.40	-9	3,321	-0.27%
2022/07/26	3	11.30	7	11.40	11.40	-4	3,343	-0.12%
2022/07/22	0	0.00	0.1	11.30	11.35	-0.1	3,400	0.00%
2022/07/21	1	11.05	3	11.03	11.15	-2	3,474	-0.06%
2022/07/20	17	11.13	9	11.08	11.05	8	3,513	0.23%
2022/07/19	1	10.95	0.4	11.05	11.00	0.7	3,590	0.02%
2022/07/18	24.4	10.98	2	11.00	10.85	22.4	3,611	0.62%
2022/07/15	4.2	10.87	0	0.00	10.75	4.2	3,589	0.12%
2022/07/14	10.1	11.20	46	11.00	11.15	-35.9	3,542	-1.01%
2022/07/13	38.7	12.64	3	12.63	12.65	35.7	3,433	1.04%
2022/07/12	47.5	12.56	5	12.50	12.50	42.5	3,354	1.27%
2022/07/11	19.7	13.36	3	13.37	13.20	16.7	3,228	0.52%
2022/07/08	14	13.59	7	13.59	13.60	7	3,170	0.22%
2022/07/07	5	13.53	0	0.00	13.65	5	3,146	0.16%
2022/07/06	3	13.58	0	0.00	13.60	3	3,146	0.10%
2022/07/05	2	13.75	0	0.00	13.90	2	3,343	0.06%
2022/07/04	4	13.54	0	0.00	13.60	4	3,543	0.11%
2022/07/01	13.7	13.72	8.1	13.65	13.55	5.6	3,574	0.16%
2022/06/30	4	14.00	0	0.00	14.00	4	3,545	0.11%
2022/06/29	4	14.15	2	14.28	14.20	2	3,523	0.06%
2022/06/28	0	14.40	0	0.00	14.30	0	3,507	0.00%
2022/06/27	0	0.00	3	14.43	14.50	-3	3,545	-0.08%
2022/06/24	9	14.20	0	0.00	14.30	9	3,536	0.25%
2022/06/23	0	0.00	7	14.17	14.15	-7	3,532	-0.20%
2022/06/22	7	14.06	6.4	14.05	14.10	0.6	3,549	0.02%
2022/06/21	1.3	14.16	0	0.00	14.25	1.3	3,524	0.04%
2022/06/20	4.2	14.04	6.2	13.92	13.90	-2	3,501	-0.06%
2022/06/17	5	14.06	9	14.15	14.05	-4	3,441	-0.12%
2022/06/16	3	14.37	0.4	14.53	14.25	2.6	3,399	0.08%
2022/06/15	2	14.35	3.2	14.42	14.40	-1.2	3,439	-0.03%
2022/06/14	4	14.36	2	14.35	14.35	2	3,463	0.06%
2022/06/13	6	14.33	5.1	14.25	14.30	0.9	3,482	0.03%
2022/06/10	10.3	14.62	2	14.63	14.65	8.3	3,465	0.24%
2022/06/09	1.1	14.80	20	14.80	14.80	-18.9	3,451	-0.55%
2022/06/08	2.2	14.82	0	0.00	14.85	2.2	3,455	0.06%
2022/06/07	2	14.75	0	0.00	14.70	2	3,483	0.06%
2022/06/06	3.1	14.80	7	14.81	14.85	-3.9	3,511	-0.11%
2022/06/02	2	14.78	0	0.00	14.80	2	3,560	0.06%
2022/06/01	3	14.83	2	14.88	14.80	1	3,667	0.03%
2022/05/31	2	14.80	6	14.81	14.85	-4	3,668	-0.11%
2022/05/30	11	14.76	17	14.77	14.85	-6	3,660	-0.16%
2022/05/27	3.1	14.40	4	14.39	14.40	-0.9	3,644	-0.02%
2022/05/26	4.1	14.17	0	0.00	14.15	4.1	3,641	0.11%
2022/05/25	40	14.14	3	14.18	14.10	37	3,658	1.01%
2022/05/24	38	14.14	0	0.00	14.00	38	3,773	1.01%
2022/05/23	7	14.16	1	14.10	14.10	6	3,752	0.16%
2022/05/20	2	14.10	1	14.15	14.10	1	3,806	0.03%
2022/05/19	4	14.04	4	14.15	14.05	0	3,809	0.00%
2022/05/18	2	14.35	3	14.37	14.40	-1	3,797	-0.03%
2022/05/17	3	14.12	0	0.00	14.15	3	3,788	0.08%
2022/05/16	7.1	14.03	0	0.00	14.10	7.1	3,786	0.19%
2022/05/13	5	14.18	14	14.21	14.25	-9	3,752	-0.24%
2022/05/12	43.1	14.41	104.1	14.11	14.00	-61	3,756	-1.62%	大賣/
2022/05/11	28	14.89	2	14.85	14.85	26	3,613	0.72%
2022/05/10	15	15.14	16	15.12	15.15	-1	3,549	-0.03%
2022/05/09	22.3	15.23	34	15.15	15.15	-11.7	3,531	-0.33%
2022/05/06	12	15.67	17	15.69	15.75	-5	3,470	-0.14%
2022/05/05	1	15.90	4	15.91	15.90	-3	3,496	-0.09%
2022/05/04	1	15.85	0	0.00	15.85	1	3,518	0.03%
2022/05/03	0	0.00	20	15.85	15.85	-20	3,563	-0.56%
2022/04/29	22	15.77	0	15.75	15.70	22	3,607	0.61%
2022/04/28	16	15.62	0	0.00	15.55	16	3,654	0.44%
2022/04/27	19.1	15.56	0	0.00	15.55	19.1	3,652	0.52%
2022/04/26	7	15.85	3	15.95	15.90	4	3,649	0.11%
2022/04/25	19	15.84	5	15.92	15.80	14	3,616	0.39%
2022/04/22	2	16.15	0	0.00	16.20	2	3,596	0.06%
2022/04/21	1	16.30	2	16.30	16.30	-1	3,637	-0.03%
2022/04/20	4	16.16	11	16.24	16.15	-7	3,754	-0.19%
2022/04/19	2	16.13	7	16.17	16.20	-5	3,782	-0.13%
2022/04/18	15	16.07	0.1	16.25	16.00	14.9	3,853	0.39%
2022/04/15	5	16.20	0	0.00	16.20	5	3,856	0.13%
2022/04/14	4.1	16.23	2	16.20	16.25	2.1	3,887	0.06%
2022/04/13	3	16.20	5.2	16.26	16.25	-2.2	3,907	-0.06%
2022/04/12	11	16.10	10	16.20	16.20	1	3,909	0.03%
2022/04/11	34.3	16.32	1	16.25	16.30	33.3	3,900	0.85%
2022/04/08	30.1	16.63	77	16.66	16.70	-46.9	3,776	-1.24%
2022/04/07	16.1	16.19	0	0.00	16.15	16.1	3,597	0.45%
2022/04/06	3	16.38	1	16.45	16.40	2	3,604	0.06%
2022/04/01	0	16.45	1	16.45	16.45	-1	3,607	-0.03%
2022/03/31	1	16.45	0	0.00	16.45	1	3,645	0.03%
2022/03/30	5	16.40	0	0.00	16.45	5	3,631	0.14%
2022/03/29	0	0.00	5	16.40	16.45	-5	3,606	-0.14%
2022/03/28	4	16.15	5	16.24	16.35	-1	3,606	-0.03%
2022/03/25	0.1	16.30	14	16.36	16.35	-13.9	3,618	-0.38%
2022/03/24	1	16.20	0	0.00	16.35	1	3,607	0.03%
2022/03/23	6	16.20	1	16.35	16.20	5	3,622	0.14%
2022/03/22	30	16.35	6	16.35	16.25	24	3,609	0.66%
2022/03/21	1.4	16.35	1	16.35	16.40	0.4	3,604	0.01%
2022/03/18	0	0.00	29	16.19	16.25	-29	3,629	-0.80%
2022/03/17	1	16.15	9	16.18	16.15	-8	3,591	-0.22%
2022/03/16	9	15.78	3	15.95	15.80	6	3,568	0.17%
2022/03/15	3	15.80	0	0.00	15.75	3	3,562	0.08%
2022/03/14	2.4	15.84	13	15.85	15.90	-10.6	3,624	-0.29%
2022/03/11	2	15.70	0.3	15.79	15.65	1.7	3,635	0.05%
2022/03/10	2	15.70	2.1	15.70	15.75	-0.1	3,641	0.00%
2022/03/09	0	0.00	10	15.26	15.40	-10	3,615	-0.28%
2022/03/08	15	15.12	0	0.00	15.05	15	3,614	0.41%
2022/03/07	34.4	15.47	2	15.50	15.30	32.4	3,576	0.91%
2022/03/04	0	0.00	11.9	15.93	15.90	-11.9	3,506	-0.34%
2022/03/03	2	15.98	6	16.02	16.05	-4	3,539	-0.11%
2022/03/02	1	15.95	22	15.95	15.90	-21	3,588	-0.59%
2022/03/01	2	15.78	9	15.99	16.00	-7	3,578	-0.20%
2022/02/25	4	15.71	30	15.83	15.70	-26	3,584	-0.73%
2022/02/24	74.1	15.84	0	16.00	15.75	74.1	3,581	2.07%
2022/02/23	4	16.11	5.1	16.10	16.10	-1.1	3,493	-0.03%
2022/02/22	23.2	16.10	70	16.05	16.05	-46.8	3,614	-1.29%
2022/02/21	8	16.19	7.2	16.26	16.30	0.8	3,759	0.02%
2022/02/18	4	16.25	8	16.25	16.25	-4	3,856	-0.10%
2022/02/17	0	0.00	1	16.30	16.30	-1	3,875	-0.03%
2022/02/16	10	16.26	12	16.35	16.35	-2	3,905	-0.05%
2022/02/15	12.8	16.24	11	16.35	16.20	1.8	3,950	0.05%
2022/02/14	25	16.28	5	16.30	16.25	20	3,939	0.51%
2022/02/11	12	16.70	0	0.00	16.70	12	4,013	0.30%
2022/02/10	0	0.00	4	16.74	16.80	-4	4,024	-0.10%
2022/02/09	6	16.79	3	16.80	16.80	3	4,128	0.07%
2022/02/08	1	16.75	1	16.80	16.80	0	4,121	0.00%
2022/02/07	3.5	16.51	16	16.53	16.55	-12.5	4,117	-0.30%
2022/01/26	17	16.23	5	16.25	16.15	12	4,087	0.29%
2022/01/25	19.1	16.16	2	16.20	16.15	17.1	4,076	0.42%
2022/01/24	11.1	16.26	1	16.25	16.35	10.1	4,037	0.25%
2022/01/21	52	16.50	20	16.54	16.45	32	4,014	0.80%
2022/01/20	21	16.61	6	16.73	16.75	15	3,959	0.38%
2022/01/19	19.1	16.68	4	16.70	16.60	15.1	3,927	0.38%
2022/01/18	5	16.90	2	16.95	16.90	3	3,853	0.08%
2022/01/17	63	16.85	18	16.95	16.85	45	3,856	1.17%
2022/01/14	126	17.10	21	17.15	17.10	105	3,787	2.77%	大買/鉅額交易
2022/01/13	1.7	17.16	26.9	17.07	17.25	-25.2	3,746	-0.67%
2022/01/12	7.2	16.97	0	0.00	16.95	7.2	3,653	0.20%
2022/01/11	131.5	16.97	107	17.03	17.00	24.5	3,611	0.68%	大買/大賣/
2022/01/10	17	16.96	0.3	17.00	16.95	16.7	3,550	0.47%
2022/01/07	50	16.95	54	17.05	16.85	-4	3,504	-0.11%
2022/01/06	0.1	16.90	0	0.00	16.90	0.1	3,477	0.00%
2022/01/04	1	16.90	12	16.90	16.95	-11	3,433	-0.32%
2022/01/03	31	17.00	7.3	17.03	16.95	23.7	3,413	0.69%
2021/12/30	2	16.88	5	16.90	16.95	-3	3,322	-0.09%
2021/12/29	2.1	16.80	2.2	16.88	16.90	-0.2	3,309	0.00%
2021/12/28	4	16.79	37	16.75	16.75	-33	3,293	-1.00%
2021/12/27	45	16.70	180.1	16.70	16.75	-135.1	3,314	-4.08%	大賣/鉅額交易
2021/12/24	0	0.00	3.2	16.55	16.55	-3.2	3,310	-0.10%
2021/12/23	0	0.00	6	16.50	16.55	-6	3,302	-0.18%
2021/12/22	55	16.35	0	0.00	16.40	55	3,322	1.66%
2021/12/21	0	0.00	57	16.50	16.55	-57	3,319	-1.72%
2021/12/20	5	16.28	4	16.30	16.30	1	3,307	0.03%
2021/12/17	4	16.40	0.5	16.40	16.40	3.5	3,289	0.11%
2021/12/16	3	16.35	0	0.00	16.45	3	3,286	0.09%
2021/12/15	1.2	16.36	4	16.39	16.35	-2.9	3,343	-0.09%
2021/12/14	12	16.48	38	16.50	16.40	-26	3,425	-0.76%
2021/12/13	1	16.70	0	0.00	16.75	1	3,396	0.03%
2021/12/10	10	16.70	1	16.75	16.75	9	3,389	0.27%
2021/12/09	28	16.75	19	16.72	16.70	9	3,390	0.26%
2021/12/08	8	16.69	4	16.75	16.60	4	3,382	0.12%
2021/12/07	3	16.35	5	16.45	16.45	-2	3,319	-0.06%
2021/12/06	0.5	16.35	0.3	16.37	16.35	0.2	3,321	0.01%
2021/12/03	0	0.00	7	16.31	16.35	-7	3,328	-0.21%
2021/12/02	55.4	16.05	0	0.00	16.20	55.4	3,336	1.66%
2021/11/30	55	16.20	50.1	16.35	16.15	4.9	3,326	0.15%
2021/11/29	11	16.08	59.2	16.15	16.10	-48.2	3,310	-1.46%
2021/11/26	55.1	16.24	26.3	16.34	16.25	28.8	3,281	0.88%
2021/11/25	0.3	16.50	14	16.61	16.65	-13.7	3,253	-0.42%
2021/11/24	8	16.64	2	16.55	16.55	6	3,264	0.18%
2021/11/23	6	16.64	15	16.66	16.55	-9	3,295	-0.27%
2021/11/22	10.1	16.80	5.1	16.69	16.75	5	3,277	0.15%
2021/11/19	37.2	16.68	4	16.70	16.70	33.2	3,250	1.02%
2021/11/18	41.3	16.71	17.3	16.80	16.80	24	3,182	0.75%
2021/11/17	1	16.45	7	16.36	16.50	-6	2,998	-0.20%
2021/11/16	3	16.17	2	16.18	16.15	1	2,911	0.03%
2021/11/15	54	16.10	58	16.06	16.10	-4	2,937	-0.13%
2021/11/12	60.1	15.85	9	15.91	15.95	51.1	2,970	1.72%
2021/11/10	13	15.56	24	15.63	15.70	-11	3,100	-0.35%
2021/11/09	1	15.70	0.4	15.68	15.65	0.6	3,038	0.02%
2021/11/08	0	0.00	26.3	15.49	15.70	-26.3	3,053	-0.86%
2021/11/05	22	15.17	11	15.21	15.25	11	3,039	0.36%
2021/11/04	11	15.21	8	15.20	15.20	3	3,097	0.10%
2021/11/03	11.1	15.15	72	15.15	15.30	-60.9	3,169	-1.92%
2021/11/02	11	15.20	13	15.25	15.25	-2	3,166	-0.06%
2021/11/01	2	15.20	2	15.20	15.20	0	3,179	0.00%
2021/10/29	0.1	15.10	0	0.00	15.15	0.1	3,207	0.00%
2021/10/28	5	15.20	4	15.15	15.15	1	3,236	0.03%
2021/10/27	12	15.28	0	0.00	15.30	12	3,294	0.36%
2021/10/26	10	15.35	2	15.40	15.40	8	3,452	0.23%
2021/10/25	11	15.20	18	15.30	15.30	-7	3,663	-0.19%
2021/10/22	1	15.35	0	0.00	15.35	1	3,866	0.03%
2021/10/20	1	15.30	0	0.00	15.30	1	4,173	0.02%
2021/10/19	0	0.00	1	15.15	15.20	-1	4,289	-0.02%
2021/10/18	4	15.18	3	15.17	15.20	1	4,341	0.02%
2021/10/15	0	0.00	2	15.00	15.00	-2	4,401	-0.05%
2021/10/14	3	14.78	0	0.00	14.85	3	4,545	0.07%
2021/10/13	5	14.90	0	0.00	14.90	5	4,625	0.11%
2021/10/12	10	14.93	34	14.93	14.90	-24	4,732	-0.51%
2021/10/07	3.1	15.07	1	15.05	15.05	2.1	4,903	0.04%
2021/10/06	1	14.90	251	14.99	15.00	-250	5,019	-4.98%	大賣/鉅額交易
2021/10/05	151	14.55	160	14.72	14.90	-9	5,051	-0.18%	大買/大賣/
2021/10/04	154	14.79	1	14.75	14.70	153	5,094	3.00%	大買/鉅額交易
2021/10/01	61	14.94	9	14.98	14.95	52	5,133	1.01%
2021/09/30	3	15.13	4	15.23	15.20	-1	5,188	-0.02%
2021/09/29	50.2	15.15	8	15.19	15.20	42.2	5,348	0.79%
2021/09/28	1	15.35	0	0.00	15.40	1	5,436	0.02%
2021/09/27	0	0.00	50	15.43	15.30	-50	5,481	-0.91%
2021/09/24	3	15.35	100	15.35	15.30	-97	5,601	-1.73%
2021/09/23	2	15.10	151	15.25	15.25	-149	5,726	-2.60%	大賣/鉅額交易
2021/09/22	152.6	14.97	6	14.94	14.95	146.6	5,777	2.54%	大買/鉅額交易
2021/09/16	5.6	15.44	0	0.00	15.40	5.6	5,776	0.10%
2021/09/15	2	15.50	0	0.00	15.55	2	5,877	0.03%
2021/09/14	51.8	15.65	52	15.65	15.60	-0.2	5,913	0.00%
2021/09/13	0	0.00	155	15.57	15.60	-155	5,957	-2.60%	大賣/鉅額交易
2021/09/10	2	15.30	7	15.31	15.30	-5	6,058	-0.08%
2021/09/09	1.4	15.10	0	0.00	15.10	1.4	6,168	0.02%
2021/09/08	8	15.22	0	0.00	15.25	8	6,181	0.13%
2021/09/07	104.1	15.25	2	15.50	15.30	102.1	6,218	1.64%	大買/鉅額交易
2021/09/06	116	15.53	5	15.40	15.40	111	6,263	1.77%	大買/鉅額交易
2021/09/03	18	15.74	71	15.78	15.70	-53	6,267	-0.85%
2021/09/02	3.1	15.83	2	15.75	15.70	1.1	6,336	0.02%
2021/09/01	2	15.85	276	15.89	15.85	-274	6,414	-4.27%	大賣/鉅額交易
2021/08/31	39.1	15.77	165	15.90	15.85	-125.9	6,467	-1.95%	大賣/鉅額交易
2021/08/30	6	15.80	405.9	15.83	15.85	-399.9	6,613	-6.05%	大賣/鉅額交易
2021/08/27	4	15.73	203	15.70	15.70	-199	6,674	-2.98%	大賣/鉅額交易
2021/08/26	15	15.45	0	0.00	15.45	15	6,670	0.22%
2021/08/25	27.1	15.49	3	15.48	15.55	24.1	6,761	0.36%
2021/08/24	14	15.47	18	15.43	15.50	-4	6,853	-0.06%
2021/08/23	10	15.10	11	15.13	15.15	-1	6,982	-0.01%
2021/08/20	0	0.00	7	14.96	14.95	-7	7,200	-0.10%
2021/08/19	10	14.99	17	15.01	15.00	-7	7,318	-0.10%
2021/08/18	0	0.00	1	14.85	15.35	-1	7,344	-0.01%
2021/08/17	0.3	14.85	10	14.81	14.75	-9.7	7,374	-0.13%
2021/08/16	227.6	14.91	18	14.79	14.75	209.6	7,425	2.82%	大買/鉅額交易
2021/08/13	215.3	15.35	0	0.00	15.25	215.3	7,547	2.85%	大買/鉅額交易
2021/08/12	111	15.55	0	0.00	15.60	111	7,632	1.45%	大買/鉅額交易
2021/08/11	123.7	15.74	0	0.00	15.65	123.7	7,764	1.59%	大買/鉅額交易
2021/08/10	208.6	16.00	49	15.90	15.95	159.6	7,977	2.00%	大買/鉅額交易
2021/08/09	0	0.00	6	16.07	16.20	-6	8,277	-0.07%
2021/08/06	5	15.75	0	0.00	15.90	5	8,449	0.06%
2021/08/05	7.5	15.87	9	15.95	15.85	-1.5	8,802	-0.02%
2021/08/04	2.4	15.83	0	0.00	15.95	2.4	9,585	0.02%
2021/08/03	119	15.75	20	15.75	15.75	99	10,126	0.98%	大買/
2021/08/02	54.3	15.95	0	0.00	15.90	54.3	10,576	0.51%
2021/07/30	159.4	16.13	0	0.00	16.00	159.4	10,694	1.49%	大買/鉅額交易
2021/07/29	40.4	17.12	56	17.15	17.20	-15.6	10,756	-0.15%
2021/07/28	66	17.01	54	17.07	17.05	12	10,864	0.11%
2021/07/27	63.3	17.31	10	17.39	17.20	53.3	11,249	0.47%
2021/07/26	25	17.59	14	17.62	17.50	11	11,528	0.10%
2021/07/23	12	17.69	44	17.63	17.70	-32	12,031	-0.27%
2021/07/22	6	17.45	4	17.55	17.45	2	12,240	0.02%
2021/07/21	8	17.36	2	17.40	17.40	6	12,592	0.05%
2021/07/20	26	17.44	6	17.59	17.45	20	13,084	0.15%
2021/07/19	8	17.76	22.6	17.69	17.80	-14.6	13,321	-0.11%
2021/07/16	10	17.50	143.3	17.68	17.70	-133.3	14,103	-0.95%	大賣/鉅額交易
2021/07/15	11	17.48	50	17.53	17.60	-39	14,383	-0.27%
2021/07/14	51	17.20	14	17.20	17.25	37	14,753	0.25%
2021/07/13	17.1	17.35	10	17.35	17.20	7.1	15,516	0.05%
2021/07/12	19	17.36	0	0.00	17.35	19	15,851	0.12%
2021/07/09	127	17.19	6	17.20	17.25	121	16,041	0.75%	大買/鉅額交易
2021/07/08	0.3	17.25	1	17.30	17.30	-0.7	16,191	0.00%
2021/07/07	40.1	17.27	7	17.21	17.15	33.1	16,401	0.20%
2021/07/06	17	17.22	26	17.37	17.45	-9	16,643	-0.05%
2021/07/05	1.1	17.05	70	17.10	17.20	-69	16,652	-0.41%
2021/07/02	22	16.99	2.6	16.99	16.90	19.4	16,708	0.12%
2021/07/01	17	16.94	47	17.17	16.95	-30	16,780	-0.18%
2021/06/30	37	16.85	246.1	16.91	16.95	-209.1	16,878	-1.24%	大賣/鉅額交易
2021/06/29	46.2	16.77	0	0.00	16.65	46.2	16,922	0.27%
2021/06/28	33.2	16.79	205	16.90	16.85	-171.8	17,096	-1.00%	大賣/鉅額交易
2021/06/25	53	16.82	31	16.80	16.70	22	17,300	0.13%
2021/06/24	11.3	16.80	15	16.83	16.85	-3.7	17,433	-0.02%
2021/06/23	17	16.50	3	16.52	16.50	14	17,774	0.08%
2021/06/22	11	16.30	10.5	16.30	16.35	0.5	18,269	0.00%
2021/06/21	222.2	16.30	0	0.00	16.10	222.2	18,332	1.21%	大買/鉅額交易
2021/06/18	16	16.41	3	16.55	16.40	13	18,345	0.07%
2021/06/17	70.5	16.46	67.2	16.60	16.60	3.4	18,306	0.02%
2021/06/16	9.3	16.56	2	16.63	16.55	7.3	18,454	0.04%
2021/06/15	27.2	16.66	2	16.75	16.65	25.2	18,507	0.14%
2021/06/11	23.7	16.78	2	16.75	16.75	21.7	18,488	0.12%
2021/06/10	35	16.69	35	16.71	16.80	0	18,535	0.00%
2021/06/09	47.1	16.84	25	16.90	16.75	22.1	18,714	0.12%
2021/06/08	32.3	17.01	11	17.14	17.00	21.3	18,820	0.11%
2021/06/07	203.5	17.08	106	16.85	17.10	97.5	19,045	0.51%	大買/大賣/
2021/06/04	74.1	17.55	8	17.59	17.50	66.1	18,928	0.35%
2021/06/03	1	17.70	1	17.70	17.75	0	18,984	0.00%
2021/06/02	4	17.73	5	17.70	17.70	-1	19,069	-0.01%
2021/06/01	2.6	17.54	10	17.55	17.70	-7.4	18,996	-0.04%
2021/05/31	34	17.66	10	17.65	17.50	24	18,961	0.13%
2021/05/28	40	17.41	114	17.40	17.65	-74	18,896	-0.39%	大賣/
2021/05/27	15.1	16.97	14	17.08	17.20	1.1	18,879	0.01%
2021/05/26	9	16.78	0	0.00	16.95	9	18,956	0.05%
2021/05/25	3.3	16.82	0	0.00	16.80	3.3	19,022	0.02%
2021/05/24	17.1	16.66	118.2	16.78	16.65	-101.2	18,996	-0.53%	大賣/鉅額交易
2021/05/21	4	16.36	9.5	16.56	16.65	-5.5	18,932	-0.03%
2021/05/20	8	16.02	4	16.05	16.10	4	18,760	0.02%
2021/05/19	73.1	16.17	28	16.25	16.25	45.1	18,665	0.24%
2021/05/18	19.1	15.97	459	15.96	16.20	-439.9	18,597	-2.37%	大賣/鉅額交易
2021/05/17	308	15.29	75	15.45	15.00	233	18,403	1.27%	大買/鉅額交易
2021/05/14	88.1	16.13	53	16.19	16.20	35.1	18,194	0.19%
2021/05/13	64.1	16.14	36.4	16.26	16.10	27.7	17,976	0.15%
2021/05/12	408	16.81	254.1	17.00	16.40	153.9	17,636	0.87%	大買/大賣/鉅額交易
2021/05/11	237.1	18.08	36	18.30	17.95	201.1	16,906	1.19%	大買/鉅額交易
2021/05/10	106.2	18.41	12.1	18.50	18.55	94.1	16,422	0.57%	大買/
2021/05/07	11.2	18.49	35	18.48	18.60	-23.8	15,989	-0.15%
2021/05/06	24	18.30	88	18.60	18.45	-64	15,900	-0.40%
2021/05/05	54	18.43	66.1	18.49	18.45	-12.1	15,720	-0.08%
2021/05/04	119.2	18.15	12	18.02	18.05	107.2	15,494	0.69%	大買/鉅額交易
2021/05/03	21	19.11	29	19.17	18.95	-8	14,976	-0.05%
2021/04/29	38	18.92	74.2	19.07	19.30	-36.2	14,545	-0.25%
2021/04/28	41.2	18.49	74.6	18.53	18.45	-33.5	14,027	-0.24%
2021/04/27	60.3	18.90	9.8	18.82	18.75	50.6	13,826	0.37%
2021/04/26	19	18.98	65	18.93	18.95	-46	13,475	-0.34%
2021/04/23	30.2	18.28	14.1	18.68	18.40	16	13,019	0.12%
2021/04/22	72	18.69	84	18.86	18.50	-12	12,820	-0.09%
2021/04/21	24.2	18.22	16.2	18.34	18.45	8	12,099	0.07%
2021/04/20	54.8	18.27	56	18.30	18.30	-1.2	11,991	-0.01%
2021/04/19	82	18.64	452	18.45	18.95	-370	11,847	-3.12%	大賣/鉅額交易
2021/04/16	104	17.31	13	17.15	17.70	91	11,440	0.80%	大買/
2021/04/15	32	16.85	6.2	16.72	16.80	25.8	11,678	0.22%
2021/04/14	32.2	16.36	35.5	16.24	16.45	-3.3	12,089	-0.03%
2021/04/13	42	16.66	8	16.70	16.35	34	12,530	0.27%
2021/04/12	14.2	16.42	30	16.47	16.55	-15.8	12,421	-0.13%
2021/04/09	18	16.05	3.5	16.04	16.05	14.6	12,301	0.12%
2021/04/08	10.3	15.96	411.3	15.95	16.05	-401	12,582	-3.19%	大賣/鉅額交易
2021/04/07	19	15.90	30	15.94	15.95	-11	13,102	-0.08%
2021/04/06	13	15.90	33	15.89	15.85	-20	13,097	-0.15%
2021/04/01	14.1	15.60	43	15.61	15.65	-28.9	12,953	-0.22%
2021/03/31	35.5	15.43	56.1	15.47	15.60	-20.6	12,884	-0.16%
2021/03/30	28.1	15.31	34	15.36	15.45	-5.9	12,676	-0.05%
2021/03/29	42	15.15	73	15.21	15.20	-31	12,468	-0.25%
2021/03/26	208	15.09	46	15.09	15.10	162	12,538	1.29%	大買/鉅額交易
2021/03/25	419.2	15.43	191	15.30	15.40	228.2	12,267	1.86%	大買/大賣/鉅額交易
2021/03/24	23	14.80	472	14.81	14.85	-449	11,840	-3.79%	大賣/鉅額交易
2021/03/23	280	14.61	5.1	14.70	14.70	274.9	11,769	2.34%	大買/鉅額交易
2021/03/22	97	14.79	27	14.79	14.85	70	11,719	0.60%
2021/03/19	52	14.77	518	14.85	14.80	-466	11,743	-3.97%	大賣/鉅額交易
2021/03/18	10	14.63	7	14.65	14.70	3	11,635	0.03%
2021/03/17	5	14.50	33.4	14.46	14.55	-28.4	11,632	-0.24%
2021/03/16	11	14.50	11	14.50	14.45	0	11,789	0.00%
2021/03/15	26	14.46	1	14.50	14.50	25	11,914	0.21%
2021/03/12	46	14.31	12.4	14.35	14.40	33.6	12,001	0.28%
2021/03/10	10	14.25	0	0.00	14.20	10	12,004	0.08%
2021/03/09	22	14.25	20	14.25	14.25	2	12,166	0.02%
2021/03/08	34.3	14.29	36	14.26	14.20	-1.7	12,121	-0.01%
2021/03/05	20	14.05	3	14.05	14.10	17	12,101	0.14%
2021/03/04	34	14.05	0	0.00	14.15	34	12,235	0.28%
2021/03/03	0.3	14.20	0	0.00	14.15	0.3	12,233	0.00%
2021/03/02	31	13.95	10	13.95	13.90	21	12,162	0.17%
2021/02/26	21	13.98	5	14.10	14.10	16	12,090	0.13%
2021/02/25	1	14.20	17	14.35	14.35	-16	11,958	-0.13%
2021/02/24	0	0.00	20	14.10	14.15	-20	11,979	-0.17%
2021/02/23	4	14.19	8	14.14	14.25	-4	12,040	-0.03%
2021/02/22	1	13.95	4.3	14.00	14.05	-3.3	12,088	-0.03%
2021/02/19	1	14.00	1	14.00	14.10	0	12,033	0.00%
2021/02/18	2	14.20	48	14.17	14.20	-46	12,008	-0.38%
2021/02/17	21	13.91	89.1	13.92	14.00	-68.1	11,930	-0.57%
2021/02/05	6	13.77	7	13.83	13.85	-1	11,820	-0.01%
2021/02/04	60	13.67	0.7	13.65	13.65	59.3	11,740	0.51%
2021/02/03	6	13.70	2	13.80	13.65	4	11,912	0.03%
2021/02/02	2	13.75	1	13.80	13.75	1	11,963	0.01%
2021/02/01	110	13.32	112	13.48	13.55	-2	11,995	-0.02%	大買/大賣/
2021/01/29	52	13.47	7	13.40	13.40	45	11,922	0.38%
2021/01/28	18	13.51	21	13.65	13.55	-3	11,840	-0.03%
2021/01/27	6	13.75	0	0.00	13.75	6	11,748	0.05%
2021/01/26	11	13.78	1	14.00	13.80	10	11,710	0.09%
2021/01/25	41.1	13.80	2	13.70	13.80	39.1	11,636	0.34%
2021/01/22	5	13.80	3	13.80	13.95	2	11,593	0.02%
2021/01/21	5	13.90	6	13.90	13.90	-1	11,551	-0.01%
2021/01/20	119	13.81	1	13.85	13.75	118	11,437	1.03%	大買/鉅額交易
2021/01/19	18	14.08	2	14.15	14.15	16	11,285	0.14%
2021/01/18	189	13.67	191	13.87	14.15	-2	11,226	-0.02%	大買/大賣/
2021/01/15	83	14.01	1	14.00	13.95	82	11,118	0.74%
2021/01/14	64	14.12	1	14.25	14.15	63	10,973	0.57%
2021/01/13	13	14.37	40	14.31	14.40	-27	10,826	-0.25%
2021/01/12	472.3	14.32	11	14.15	14.05	461.3	10,566	4.37%	大買/鉅額交易
2021/01/11	342	14.85	261	14.85	14.75	81	10,218	0.79%	大買/大賣/
2021/01/08	401	15.05	276	15.16	15.20	125	9,826	1.27%	大買/大賣/鉅額交易
2021/01/07	117	14.88	87	14.91	15.15	30	9,139	0.33%	大買/
2021/01/06	221	14.19	343	14.31	14.20	-122	8,507	-1.43%	大買/大賣/鉅額交易
2021/01/05	35	13.88	85	14.01	13.90	-50	7,848	-0.64%
2021/01/04	63	13.78	205	13.87	13.95	-142	7,708	-1.84%	大賣/鉅額交易
2020/12/31	426.2	13.71	19	13.63	13.55	407.2	7,479	5.44%	大買/鉅額交易
2020/12/30	13.2	14.07	165.2	14.01	14.10	-152	7,039	-2.16%	大賣/鉅額交易
2020/12/29	13	13.32	53	13.35	13.35	-40	6,360	-0.63%
2020/12/28	7	13.21	32	13.24	13.30	-25	6,271	-0.40%
2020/12/25	0	0.00	112.2	13.05	13.05	-112.2	6,174	-1.82%	大賣/鉅額交易
2020/12/24	0	0.00	82	12.97	13.00	-82	6,143	-1.33%
2020/12/23	175	12.75	21	12.85	12.85	154	6,139	2.51%	大買/鉅額交易
2020/12/22	79.6	13.17	81	13.25	12.80	-1.4	6,121	-0.02%
2020/12/21	15	13.03	311	12.88	13.15	-296	6,019	-4.92%	大賣/鉅額交易
2020/12/18	16	12.73	32	12.70	12.70	-16	5,895	-0.27%
2020/12/17	2	12.75	0	0.00	12.80	2	5,856	0.03%
2020/12/16	0	0.00	30	12.64	12.70	-30	5,906	-0.51%
2020/12/15	121	12.65	4	12.50	12.50	117	5,998	1.95%	大買/鉅額交易
2020/12/14	91	12.79	5	12.80	12.80	86	5,965	1.44%
2020/12/11	85	12.76	7	12.87	12.90	78	5,938	1.31%
2020/12/10	66	12.79	76	12.95	12.85	-10	6,029	-0.17%
2020/12/09	55.1	12.87	65	12.79	12.80	-9.9	5,909	-0.17%
2020/12/08	68	12.76	4	12.94	12.70	64	5,777	1.11%
2020/12/07	59.5	12.93	0.2	12.90	13.00	59.3	5,465	1.09%
2020/12/04	50	12.45	4	12.49	12.60	46	5,196	0.89%
2020/12/03	41	12.48	77.1	12.36	12.45	-36.1	5,046	-0.71%
2020/12/02	6	12.15	0	0.00	12.20	6	4,923	0.12%
2020/12/01	0	0.00	11	12.05	12.20	-11	4,875	-0.23%
2020/11/30	6.3	11.94	21	11.95	12.00	-14.7	4,808	-0.31%
2020/11/27	15.9	11.86	0	0.00	11.90	15.9	4,693	0.34%
2020/11/26	15	11.90	6	11.89	11.95	9	4,766	0.19%
2020/11/25	2	11.85	0.6	11.90	11.85	1.4	4,952	0.03%
2020/11/24	7.7	11.83	3	11.85	11.80	4.7	4,849	0.10%
2020/11/23	1	11.80	3.1	11.85	11.85	-2.1	4,791	-0.04%
2020/11/20	11	11.66	63.3	11.67	11.70	-52.3	4,659	-1.12%
2020/11/19	0	0.00	146	11.64	11.55	-146	4,556	-3.20%	大賣/鉅額交易
2020/11/18	40	11.50	40	11.50	11.55	0	4,477	0.00%
2020/11/17	0	0.00	1.6	11.48	11.50	-1.6	4,525	-0.04%
2020/11/16	5	11.45	0	0.00	11.45	5	4,629	0.11%
2020/11/12	65	11.37	6	11.48	11.30	59	4,721	1.25%
2020/11/11	0	0.00	54	11.45	11.50	-54	4,734	-1.14%
2020/11/10	0	0.00	10	11.30	11.20	-10	4,640	-0.22%
2020/11/09	1	11.10	0	0.00	11.15	1	4,884	0.02%
2020/11/06	0	0.00	15	11.00	11.00	-15	5,035	-0.30%
2020/11/05	0	0.00	10	10.95	10.95	-10	5,253	-0.19%
2020/10/30	0.6	10.75	31	10.85	10.90	-30.4	6,218	-0.49%
2020/10/28	1.7	10.90	10	10.90	10.90	-8.3	6,322	-0.13%
2020/10/22	0	0.00	10	11.15	11.15	-10	7,335	-0.14%
2020/10/21	0	0.00	8	10.95	11.00	-8	7,756	-0.10%
2020/10/20	10	10.80	0	0.00	10.90	10	7,853	0.13%
2020/10/15	20.3	10.76	30	10.75	10.70	-9.7	8,231	-0.12%
2020/10/14	5	10.80	1	10.85	10.85	4	8,253	0.05%
2020/10/13	22	10.82	0	0.00	10.85	22	8,352	0.26%
2020/10/12	15	10.90	3	11.00	10.95	12	8,407	0.14%
2020/10/07	15	10.85	0	0.00	10.85	15	8,581	0.17%
2020/10/06	0	0.00	1	10.95	10.95	-1	8,750	-0.01%
2020/10/05	0	0.00	14	10.90	10.85	-14	9,169	-0.15%
2020/09/30	5	10.70	0	0.00	10.75	5	9,580	0.05%
2020/09/29	2	10.78	0	0.00	10.70	2	9,722	0.02%
2020/09/28	0	0.00	11	10.80	10.85	-11	9,830	-0.11%
2020/09/25	29	10.62	11	10.75	10.60	18	9,952	0.18%
2020/09/24	47	10.66	53	10.55	10.60	-6	9,984	-0.06%
2020/09/23	31	10.90	0	0.00	10.90	31	9,808	0.32%
2020/09/22	70	11.02	0	0.00	11.00	70	9,752	0.72%
2020/09/21	8	11.20	10	11.20	11.20	-2	9,691	-0.02%
2020/09/18	2	11.35	3	11.30	11.45	-1	9,612	-0.01%
2020/09/17	0	0.00	8	11.30	11.30	-8	9,470	-0.08%
2020/09/16	20	11.30	3	11.20	11.20	17	9,487	0.18%
2020/09/15	0	0.00	24	11.19	11.30	-24	9,497	-0.25%
2020/09/14	20	11.03	3	11.00	11.00	17	9,385	0.18%
2020/09/10	3	11.00	0	0.00	10.95	3	9,350	0.03%
2020/09/09	0	0.00	2	10.95	10.95	-2	9,385	-0.02%
2020/09/04	6	10.81	0	0.00	10.85	6	9,366	0.06%
2020/09/03	2.1	10.95	0	0.00	10.90	2.1	9,363	0.02%
2020/09/02	2	11.15	40	11.05	11.05	-38	9,342	-0.41%
2020/09/01	312	11.08	25	11.14	11.10	287	9,365	3.06%	大買/鉅額交易
2020/08/31	2	10.85	44	11.10	11.00	-42	9,247	-0.45%
2020/08/26	18	10.80	0	0.00	10.80	18	9,034	0.20%
2020/08/24	5	10.62	1	10.65	10.65	4	9,025	0.04%
2020/08/21	3	10.65	0	0.00	10.70	3	8,987	0.03%
2020/08/20	6	10.47	2.1	10.55	10.60	3.9	8,927	0.04%
2020/08/19	4	10.90	2	10.88	10.85	2	8,802	0.02%
2020/08/18	0	0.00	3	10.82	10.85	-3	8,734	-0.03%
2020/08/17	33	10.74	0	0.00	10.75	33	8,713	0.38%
2020/08/14	31	10.87	0	0.00	10.85	31	8,622	0.36%
2020/08/13	43	10.95	0	0.00	10.90	43	8,510	0.51%
2020/08/12	48	11.75	53	11.79	11.80	-5	8,192	-0.06%
2020/08/11	45	11.78	0	0.00	11.80	45	7,939	0.57%
2020/08/10	17	11.89	71	11.87	11.85	-54	7,715	-0.70%
2020/08/07	4	11.70	2	11.90	11.75	2	7,414	0.03%
2020/08/06	21	11.82	5	11.85	11.75	16	7,151	0.22%
2020/08/05	1	11.85	0	0.00	11.80	1	6,955	0.01%
2020/08/04	0	0.00	1	11.70	11.70	-1	6,782	-0.01%
2020/08/03	60	11.69	1	11.65	11.65	59	6,754	0.87%
2020/07/31	4	11.80	3	11.95	11.90	1	6,653	0.02%
2020/07/30	8	11.88	2	11.90	12.00	6	6,447	0.09%
2020/07/29	2	11.50	10	11.70	11.60	-8	6,059	-0.13%
2020/07/28	38	11.53	33	11.45	11.35	5	5,953	0.08%
2020/07/27	17	11.67	90	11.67	11.60	-73	5,733	-1.27%
2020/07/24	14	11.44	0	0.00	11.40	14	5,291	0.26%
2020/07/23	2	11.70	0	0.00	11.60	2	5,176	0.04%
2020/07/22	0	0.00	5	11.80	11.75	-5	5,104	-0.10%
2020/07/21	0	0.00	25	11.44	11.70	-25	4,920	-0.51%
2020/07/20	4	11.33	0	0.00	11.35	4	4,755	0.08%
2020/07/17	6	11.50	6	11.40	11.40	0	4,734	0.00%
2020/07/16	0	0.00	53	11.51	11.50	-53	4,659	-1.14%
2020/07/15	0	0.00	60	11.52	11.40	-60	4,603	-1.30%
2020/07/14	0	0.00	47	11.51	11.45	-47	4,565	-1.03%
2020/07/13	1	11.60	69	11.62	11.70	-68	4,457	-1.53%
2020/07/10	146	11.75	5	11.77	11.70	141	4,318	3.26%	大買/鉅額交易
2020/07/09	34	11.61	45	11.58	11.60	-11	3,928	-0.28%
2020/07/08	0	0.00	23	11.04	11.15	-23	3,510	-0.66%
2020/07/07	0	0.00	6	10.98	11.00	-6	3,400	-0.18%
2020/07/06	0	0.00	10	10.81	10.90	-10	3,321	-0.30%
2020/07/03	67	10.48	3	10.55	10.55	64	3,213	1.99%
2020/07/02	33	10.45	0	0.00	10.50	33	3,157	1.05%
2020/07/01	10	10.40	0	0.00	10.40	10	3,185	0.31%
2020/06/29	20	10.30	10	10.30	10.35	10	3,215	0.31%
2020/06/24	0	0.00	3	10.45	10.45	-3	3,229	-0.09%
2020/06/23	1	10.40	1	10.40	10.45	0	3,280	0.00%
2020/06/19	0	0.00	5	10.25	10.25	-5	3,164	-0.16%
2020/06/18	6	10.15	20	10.25	10.20	-14	3,099	-0.45%
2020/06/16	1	10.05	3	10.15	10.10	-2	3,042	-0.07%
2020/06/12	8	10.04	0	0.00	10.10	8	3,039	0.26%
2020/06/11	3	10.35	0	0.00	10.15	3	3,002	0.10%
2020/06/08	0	0.00	1	10.30	10.40	-1	3,039	-0.03%
2020/06/05	0	0.00	10	10.20	10.20	-10	2,976	-0.34%
2020/06/04	0	0.00	5	10.20	10.15	-5	2,992	-0.17%
2020/06/03	0	0.00	6	10.15	10.20	-6	3,029	-0.20%
2020/06/02	0	0.00	2	10.05	10.10	-2	2,983	-0.07%
2020/05/29	15	9.91	0	0.00	9.97	15	2,921	0.51%
2020/05/27	2	9.93	0	0.00	9.94	2	2,931	0.07%
2020/05/22	56	9.87	0	0.00	9.82	56	2,939	1.91%
2020/05/19	10	9.99	0	0.00	9.98	10	2,905	0.34%
2020/05/18	1	9.96	1	9.98	9.98	0	2,887	0.00%
2020/05/15	0	0.00	2	9.90	9.96	-2	2,865	-0.07%
2020/05/14	0	0.00	10	9.96	9.93	-10	2,841	-0.35%
2020/05/11	13	10.04	8	10.03	10.05	5	2,824	0.18%
2020/05/08	18	9.87	15	9.89	9.84	3	2,795	0.11%
2020/05/07	0	0.00	0.2	9.72	9.77	-0.2	2,784	-0.01%
2020/05/06	5	9.67	2	9.69	9.65	3	2,785	0.11%
2020/04/30	3	9.82	2	9.81	9.82	1	2,775	0.04%
2020/04/29	5	9.52	1	9.62	9.62	4	2,768	0.14%
2020/04/24	4	9.27	0	0.00	9.31	4	2,830	0.14%
2020/04/21	3	9.22	0	0.00	9.16	3	2,817	0.11%
2020/04/20	3	9.45	0	0.00	9.40	3	2,803	0.11%
2020/04/16	3	9.48	1	9.46	9.46	2	2,769	0.07%
2020/04/15	1.5	9.57	0	0.00	9.58	1.5	2,749	0.05%
2020/04/13	10	9.35	0	0.00	9.37	10	2,722	0.37%
2020/04/10	30	9.33	0	0.00	9.36	30	2,752	1.09%
2020/04/09	34	9.35	24	9.34	9.34	10	2,787	0.36%
2020/04/08	0	0.00	1	9.43	9.49	-1	2,956	-0.03%
2020/04/07	0	0.00	2	9.36	9.31	-2	3,848	-0.05%
2020/04/06	10	9.29	0	0.00	9.29	10	4,038	0.25%
2020/04/01	0.4	9.33	0	0.00	9.33	0.4	4,047	0.01%
2020/03/31	0	0.00	20	9.35	9.38	-20	4,072	-0.49%
2020/03/30	1	9.21	3	9.02	9.21	-2	4,065	-0.05%
2020/03/27	0	0.00	2	9.20	9.19	-2	4,072	-0.05%
2020/03/26	7	8.50	5	8.55	8.56	2	4,039	0.05%
2020/03/24	20	8.43	0	0.00	8.36	20	4,291	0.47%
2020/03/20	24	8.02	19	8.33	8.50	5	4,639	0.11%
2020/03/19	20	8.01	3	7.83	7.83	17	4,632	0.37%
2020/03/18	10	8.30	0	0.00	8.30	10	4,612	0.22%
2020/03/17	30	8.33	0	0.00	8.35	30	4,634	0.65%
2020/03/16	41	8.62	0	0.00	8.52	41	4,672	0.88%
2020/03/13	1	8.71	0	0.00	8.70	1	4,672	0.02%
2020/03/12	20	9.10	0	0.00	9.10	20	4,666	0.43%
2020/03/11	27	9.48	0	0.00	9.44	27	4,715	0.57%
2020/03/10	50	9.56	1	9.50	9.53	49	4,756	1.03%
2020/03/09	77	9.74	0	0.00	9.64	77	4,800	1.60%
2020/03/06	22	9.91	0	0.00	9.89	22	4,786	0.46%
2020/03/05	1	9.97	30	9.98	9.99	-29	4,863	-0.60%
2020/03/04	21	9.91	0	0.00	9.92	21	4,970	0.42%
2020/03/03	5	9.92	0	0.00	9.92	5	5,023	0.10%
2020/03/02	26	9.79	0.1	9.81	9.81	25.9	5,117	0.51%
2020/02/27	6	9.85	0	0.00	9.85	6	5,237	0.11%
2020/02/25	27	9.91	80	9.90	9.89	-53	5,512	-0.96%
2020/02/24	0	0.00	10	9.95	9.95	-10	5,587	-0.18%
2020/02/20	10	10.10	0	0.00	10.05	10	5,888	0.17%
2020/02/17	2	10.05	10	10.00	10.00	-8	6,260	-0.13%
2020/02/13	0	0.00	2	10.10	10.10	-2	6,602	-0.03%
2020/02/07	10	10.20	0	0.00	10.10	10	6,915	0.14%
2020/02/06	0	0.00	2	10.23	10.30	-2	6,942	-0.03%
2020/02/03	0	0.00	15	10.10	10.10	-15	7,021	-0.21%
2020/01/31	1	10.15	0	0.00	10.20	1	6,969	0.01%
2020/01/30	20	10.20	0	0.00	10.15	20	6,969	0.29%
2020/01/16	50	10.64	0	0.00	10.65	50	6,937	0.72%
2020/01/15	2	10.60	0	0.00	10.60	2	6,956	0.03%
2020/01/14	0	0.00	0.2	10.60	10.65	-0.2	6,965	0.00%
2020/01/10	0	0.00	1	10.45	10.45	-1	7,134	-0.01%
2020/01/08	2	10.30	4	10.30	10.25	-2	7,208	-0.03%
2020/01/03	1	10.75	3	10.75	10.60	-2	7,219	-0.03%
2020/01/02	0	0.00	28	10.77	10.75	-28	7,258	-0.39%
2019/12/31	0	0.00	210	10.99	11.25	-210	6,988	-3.00%	大賣/鉅額交易
2019/12/30	0	0.00	86	10.87	10.90	-86	6,052	-1.42%
2019/12/27	0	0.00	0.1	10.70	10.80	-0.1	5,857	0.00%
2019/12/24	10	10.70	0	0.00	10.70	10	5,745	0.17%
2019/12/20	1	10.85	5	10.90	10.65	-4	5,698	-0.07%
2019/12/19	0	0.00	20	10.88	10.90	-20	5,572	-0.36%
2019/12/18	0	0.00	20	10.83	10.85	-20	5,472	-0.37%
2019/12/17	0	0.00	24	10.74	10.70	-24	5,344	-0.45%
2019/12/16	0	0.00	0.8	10.50	10.55	-0.8	5,157	-0.01%
2019/12/13	0	0.00	10	10.55	10.55	-10	5,164	-0.19%
2019/12/10	0	0.00	3.7	10.48	10.50	-3.7	5,055	-0.07%
2019/12/09	0	0.00	26	10.38	10.45	-26	5,042	-0.52%
2019/12/05	0	0.00	2	10.50	10.50	-2	4,922	-0.04%
2019/12/04	0	0.00	2	10.50	10.50	-2	4,903	-0.04%
2019/12/03	0	0.00	3	10.50	10.55	-3	4,839	-0.06%
2019/12/02	0	0.00	40	10.51	10.55	-40	4,829	-0.83%
2019/11/29	0	0.00	4	10.41	10.60	-4	4,779	-0.08%
2019/11/27	10	10.45	0	0.00	10.40	10	4,734	0.21%
2019/11/26	4	10.48	10	10.60	10.45	-6	4,629	-0.13%
2019/11/25	5	10.60	2	10.55	10.60	3	4,508	0.07%
2019/11/22	0	0.00	62	10.28	10.45	-62	4,376	-1.42%
2019/11/21	4	10.16	1	10.20	10.25	3	4,279	0.07%
2019/11/20	0	0.00	13	10.16	10.25	-13	4,210	-0.31%
2019/11/18	0	0.00	7	9.90	9.92	-7	3,930	-0.18%
2019/11/14	1	9.80	0	0.00	9.76	1	3,649	0.03%
2019/11/13	1	9.79	10	9.82	9.81	-9	3,575	-0.25%
2019/11/12	20	9.78	28	9.82	9.80	-8	3,658	-0.22%
2019/11/11	21	9.64	3	9.55	9.54	18	3,420	0.53%
2019/11/07	25	9.58	9	9.58	9.55	16	3,791	0.42%
2019/11/06	5	9.60	1	9.48	9.55	4	3,762	0.11%
2019/11/01	0	0.00	1	9.21	9.21	-1	3,629	-0.03%
2019/10/29	1	9.24	0	0.00	9.20	1	3,690	0.03%
2019/10/25	1	9.24	0	0.00	9.23	1	3,655	0.03%
2019/10/24	1	9.14	0	0.00	9.23	1	3,640	0.03%
2019/10/23	11	9.15	5	9.11	9.13	6	3,631	0.17%
2019/10/21	1	9.16	0	0.00	9.16	1	3,632	0.03%
2019/10/18	1	9.17	0	0.00	9.15	1	3,604	0.03%
2019/10/16	0.8	9.05	0	0.00	9.06	0.8	3,376	0.02%
2019/10/08	3	9.00	0	0.00	9.01	3	3,254	0.09%
2019/10/07	1	8.91	0	0.00	8.91	1	3,179	0.03%
2019/10/04	0	0.00	12	8.89	8.89	-12	3,190	-0.38%
2019/09/26	7	8.90	0	0.00	8.86	7	3,214	0.22%
2019/09/25	20	8.92	0	0.00	8.92	20	3,192	0.63%
2019/09/24	1	8.97	0	0.00	9.00	1	3,171	0.03%
2019/09/23	0	0.00	10	9.02	9.03	-10	3,155	-0.32%
2019/09/19	18	8.97	0	0.00	9.00	18	3,093	0.58%
2019/09/18	20	8.95	0	0.00	8.97	20	3,091	0.65%
2019/09/17	40	9.03	0	0.00	8.96	40	3,044	1.31%
2019/09/05	21.1	8.87	0	0.00	8.86	21.1	2,947	0.71%
2019/09/04	0.9	8.85	1	8.80	8.85	-0.1	2,955	0.00%
2019/09/02	4	8.75	0	0.00	8.76	4	2,932	0.14%
2019/08/30	5	8.72	0	0.00	8.75	5	2,914	0.17%
2019/08/28	2	8.73	0	0.00	8.75	2	2,863	0.07%
2019/08/22	10	8.88	0	0.00	8.95	10	2,753	0.36%
2019/08/20	2	8.92	0	0.00	8.90	2	2,729	0.07%
2019/08/15	3	8.75	0	0.00	8.82	3	2,734	0.11%
2019/08/13	10	8.96	0	0.00	8.96	10	2,574	0.39%
2019/08/12	13	8.95	0	0.00	9.04	13	2,504	0.52%
2019/07/25	0	0.00	1	9.55	9.56	-1	2,199	-0.05%
2019/07/24	1	9.57	0	0.00	9.55	1	2,201	0.05%
2019/07/22	1	9.55	10	9.56	9.56	-9	2,192	-0.41%
2019/07/19	0	0.00	1	9.56	9.55	-1	2,194	-0.05%
2019/07/17	0	0.00	153	9.55	9.55	-153	2,210	-6.92%	大賣/鉅額交易
2019/07/16	0	0.00	40	9.50	9.47	-40	2,170	-1.84%
2019/07/09	0.2	9.45	0	0.00	9.47	0.2	2,181	0.01%
2019/07/08	1	9.49	0	0.00	9.45	1	2,167	0.05%
2019/07/04	1	9.45	10	9.47	9.44	-9	2,153	-0.42%
2019/07/01	1	9.46	0	0.00	9.49	1	2,427	0.04%
2019/06/28	1	9.47	0	0.00	9.48	1	2,449	0.04%
2019/06/26	0	0.00	10	9.47	9.44	-10	2,514	-0.40%
2019/06/25	0	0.00	3	9.45	9.43	-3	2,575	-0.12%
2019/06/20	0	0.00	0.2	9.40	9.43	-0.2	2,728	-0.01%
2019/06/19	10	9.33	0	0.00	9.34	10	2,758	0.36%
2019/06/11	5	9.32	0	0.00	9.30	5	3,546	0.14%
2019/06/10	6	9.31	0	0.00	9.33	6	3,534	0.17%
2019/06/04	0	0.00	24	9.25	9.24	-24	3,749	-0.64%
2019/05/31	1	9.27	0	0.00	9.25	1	3,791	0.03%
2019/05/28	1	9.28	0	0.00	9.24	1	3,853	0.03%
2019/05/27	0	0.00	3	9.26	9.26	-3	3,862	-0.08%
2019/05/17	0	0.00	1	9.21	9.14	-1	4,021	-0.02%
2019/05/16	0	0.00	3.1	9.22	9.19	-3.1	4,016	-0.08%
2019/05/14	1	9.20	0	0.00	9.20	1	4,048	0.02%
2019/05/09	1	9.25	2	9.33	9.35	-1	3,975	-0.03%
2019/05/08	2	9.36	0	0.00	9.36	2	3,947	0.05%
2019/04/30	8	9.30	30	9.30	9.30	-22	3,635	-0.61%
2019/04/22	0.2	9.37	0	0.00	9.37	0.2	3,573	0.00%
2019/04/18	1	9.41	0	0.00	9.33	1	3,574	0.03%
2019/04/15	0	0.00	5	9.43	9.43	-5	3,515	-0.14%
2019/04/12	1	9.38	6	9.44	9.40	-5	3,512	-0.14%
2019/04/11	3	9.45	0	0.00	9.42	3	3,496	0.09%
2019/04/10	4	9.45	0	0.00	9.45	4	3,485	0.11%
2019/04/09	5	9.44	0	0.00	9.49	5	3,464	0.14%
2019/04/08	30	9.39	0	0.00	9.42	30	3,425	0.88%
2019/04/03	0	0.00	1	9.38	9.42	-1	3,225	-0.03%
2019/04/02	211	9.46	15	9.45	9.43	196	3,160	6.20%	大買/鉅額交易
2019/04/01	1	9.54	0	0.00	9.45	1	3,119	0.03%
2019/03/28	0	0.00	50	9.64	9.65	-50	3,046	-1.64%
2019/03/27	1	9.58	0	0.00	9.62	1	2,976	0.03%
2019/03/26	31	9.48	0	0.00	9.58	31	2,972	1.04%
2019/03/25	1	9.48	60	9.47	9.47	-59	2,888	-2.04%
2019/03/22	2	9.65	0	0.00	9.66	2	2,805	0.07%
2019/03/21	9	9.68	0	0.00	9.65	9	2,741	0.33%
2019/03/20	0	0.00	1	9.71	9.72	-1	2,562	-0.04%
2019/03/19	1	9.73	0.8	9.70	9.70	0.3	2,431	0.01%
2019/03/18	26	9.69	0	0.00	9.75	26	2,339	1.11%
2019/03/15	0	0.00	52	9.66	9.68	-52	2,211	-2.35%
2019/03/14	40	9.64	0	0.00	9.60	40	2,066	1.94%
2019/03/13	1	9.56	10.6	9.56	9.60	-9.6	1,925	-0.50%
2019/03/12	56	9.63	3	9.68	9.56	53	1,902	2.79%
2019/03/11	31	9.67	1	9.66	9.69	30	1,830	1.64%
2019/03/08	100	9.39	0	0.00	9.47	100	1,797	5.56%
2019/03/05	10	9.24	0	0.00	9.26	10	1,653	0.60%
2019/03/04	10.7	9.25	56	9.26	9.26	-45.4	1,632	-2.78%
2019/02/25	0	0.00	1	9.22	9.24	-1	1,546	-0.06%
2019/02/20	0.9	9.20	0	0.00	9.20	0.9	1,401	0.06%
2019/02/18	56	9.19	0	0.00	9.19	56	1,369	4.09%
2019/02/15	20	9.14	0	0.00	9.16	20	1,337	1.50%
2019/02/13	0.5	9.17	6	9.17	9.17	-5.5	1,329	-0.41%
2019/02/12	0.5	9.13	5	9.13	9.14	-4.5	1,317	-0.34%
2019/02/11	0	0.00	5	9.11	9.13	-5	1,341	-0.37%
2019/01/29	20	9.14	0	0.00	9.16	20	1,352	1.48%
2019/01/28	25	9.15	0	0.00	9.16	25	1,337	1.87%
2019/01/25	20.1	9.13	0	0.00	9.16	20.1	1,332	1.51%
2019/01/22	6	9.10	5	9.11	9.14	1	1,412	0.07%
2019/01/18	10	9.08	0	0.00	9.07	10	1,451	0.69%
2019/01/17	0	0.00	0.8	9.04	9.07	-0.8	1,469	-0.06%
2019/01/16	0	0.00	26	9.00	8.98	-26	1,463	-1.78%
2019/01/15	0.4	9.02	0	0.00	9.02	0.4	1,497	0.03%
2019/01/14	7	8.95	0	0.00	9.00	7	1,512	0.46%
2019/01/09	0	0.00	6	9.11	9.14	-6	1,672	-0.36%
2019/01/02	0	0.00	5	8.99	8.90	-5	1,947	-0.26%
2018/12/28	20	8.91	0	0.00	8.95	20	1,956	1.02%
2018/12/27	1	8.92	10	8.93	8.89	-9	2,021	-0.45%
2018/12/25	5	8.88	0	0.00	8.88	5	2,039	0.25%
2018/12/21	1	8.90	26	8.91	8.89	-25	2,121	-1.18%
2018/12/20	0.3	8.98	0	0.00	8.94	0.3	2,101	0.01%
2018/12/19	11	8.97	1	8.94	8.98	10	2,107	0.47%
2018/12/18	11	9.05	0	0.00	9.02	11	2,055	0.54%
2018/12/17	10	9.08	0	0.00	9.10	10	2,073	0.48%
2018/12/07	1	9.14	0	0.00	9.18	1	2,141	0.05%
2018/12/06	3	9.13	0	0.00	9.08	3	2,167	0.14%
2018/12/05	1	9.31	0	0.00	9.21	1	2,142	0.05%
2018/11/29	0	0.00	7	9.25	9.24	-7	2,249	-0.31%
2018/11/28	1	9.15	0	0.00	9.20	1	2,241	0.04%
2018/11/27	1	9.17	0	0.00	9.18	1	2,257	0.04%
2018/11/21	1	9.18	10	9.22	9.22	-9	2,348	-0.38%
2018/11/16	0	0.00	7	9.25	9.30	-7	2,636	-0.27%
2018/11/15	1	9.11	1	9.23	9.23	0	2,682	0.00%
2018/11/13	10	9.14	0	0.00	9.15	10	2,732	0.37%
2018/11/12	0	0.00	10	9.16	9.24	-10	2,738	-0.37%
2018/11/09	4	9.30	0	0.00	9.23	4	2,779	0.14%
2018/11/08	0	0.00	3	9.34	9.36	-3	2,771	-0.11%
2018/11/07	20	9.33	10	9.32	9.38	10	2,755	0.36%
2018/11/06	6	9.31	2.1	9.30	9.30	4	2,828	0.14%
2018/11/05	0	0.00	3	9.21	9.25	-3	2,878	-0.10%
2018/11/02	1	9.18	0	0.00	9.20	1	2,919	0.03%
2018/11/01	3	9.22	0	0.00	9.23	3	2,965	0.10%
2018/10/31	1	9.18	1	9.24	9.24	0	3,043	0.00%
2018/10/25	5	9.04	5	9.02	9.07	0	3,097	0.00%
2018/10/24	0	0.00	5	9.08	9.18	-5	3,151	-0.16%
2018/10/22	1	9.19	0	0.00	9.18	1	3,153	0.03%
2018/10/19	1	9.11	0	0.00	9.27	1	3,172	0.03%
2018/10/17	0	0.00	9.1	9.31	9.33	-9.1	3,060	-0.30%
2018/10/15	5	9.31	0	0.00	9.31	5	2,993	0.17%
2018/10/12	5	9.28	1	9.36	9.40	4	2,965	0.13%
2018/10/11	26	9.35	0	0.00	9.37	26	2,898	0.90%
2018/10/09	2	9.98	20	9.97	9.98	-18	2,790	-0.64%
2018/10/08	1	10.05	0	0.00	10.05	1	2,728	0.04%
2018/10/05	6	10.08	0	0.00	10.05	6	2,723	0.22%
2018/10/02	1	10.30	0	0.00	10.25	1	2,684	0.04%
2018/10/01	15	10.30	0	0.00	10.35	15	2,662	0.56%
2018/09/28	0	0.00	0.1	10.30	10.30	-0.1	2,673	0.00%
2018/09/27	1	10.35	5	10.35	10.35	-4	2,771	-0.14%
2018/09/26	5	10.30	0	0.00	10.30	5	2,770	0.18%
2018/09/21	0	0.00	1	10.35	10.40	-1	2,939	-0.03%
2018/09/20	0	0.00	55	10.30	10.30	-55	2,903	-1.89%
2018/09/14	10	10.30	0	0.00	10.35	10	2,930	0.34%
2018/09/13	2	10.30	0	0.00	10.30	2	2,905	0.07%
2018/09/12	0	0.00	15	10.25	10.20	-15	2,895	-0.52%
2018/09/07	11	10.30	0	0.00	10.30	11	3,002	0.37%
2018/09/05	5	10.45	0	0.00	10.45	5	3,052	0.16%
2018/09/03	20	10.33	0	0.00	10.30	20	3,088	0.65%
2018/08/30	10	10.40	0	0.00	10.35	10	3,145	0.32%
2018/08/24	7	10.40	1	10.40	10.35	6	3,284	0.18%
2018/08/23	1	11.30	0	0.00	11.25	1	3,209	0.03%
2018/08/22	10	11.20	0	0.00	11.25	10	3,107	0.32%
2018/08/21	6	11.20	0	0.00	11.20	6	3,076	0.19%
2018/08/20	0	0.00	3	11.25	11.25	-3	3,079	-0.10%
2018/08/15	3	11.20	0	0.00	11.15	3	3,060	0.10%
2018/08/14	3	11.15	0	0.00	11.20	3	3,076	0.10%
2018/08/13	1	11.20	0	0.00	11.15	1	3,122	0.03%
2018/08/10	0	0.00	52	11.35	11.40	-52	3,062	-1.70%
2018/08/07	10	11.10	0	0.00	11.25	10	2,946	0.34%
2018/08/02	1	11.20	0	0.00	11.20	1	2,872	0.03%
2018/07/31	5	11.10	0	0.00	11.25	5	2,797	0.18%
2018/07/30	21	11.01	0	0.00	11.15	21	2,731	0.77%
2018/07/24	4	10.95	0	0.00	10.95	4	2,696	0.15%
2018/07/19	7	10.99	0	0.00	11.00	7	2,752	0.25%
2018/07/12	55	10.90	0	0.00	10.95	55	2,917	1.89%
2018/07/09	0	0.00	10	10.85	10.90	-10	2,952	-0.34%
2018/07/05	2	10.88	0	0.00	10.75	2	2,992	0.07%
2018/07/02	0	11.15	0	0.00	11.20	0	2,767	0.00%
2018/06/26	5	11.30	0	0.00	11.30	5	2,802	0.18%
2018/06/22	0	0.00	1	11.25	11.25	-1	2,792	-0.04%
2018/06/20	0	0.00	0.8	11.25	11.25	-0.8	2,868	-0.03%
2018/06/15	1	11.35	0	0.00	11.25	1	2,787	0.04%
2018/06/14	10	11.40	0	0.00	11.40	10	2,694	0.37%
2018/06/13	20	11.60	0	0.00	11.60	20	2,617	0.76%
2018/06/11	5	11.60	0	0.00	11.60	5	2,600	0.19%
2018/06/08	1	11.65	0	0.00	11.65	1	2,601	0.04%
2018/06/07	12	11.70	0	0.00	11.75	12	2,593	0.46%
2018/06/06	0	0.00	10	11.60	11.60	-10	2,541	-0.39%
2018/06/04	1	11.30	0	0.00	11.35	1	2,408	0.04%
2018/06/01	20	11.35	0	0.00	11.35	20	2,389	0.84%
2018/05/30	18	11.23	0	0.00	11.25	18	2,385	0.75%
2018/05/29	1	11.35	0	0.00	11.40	1	2,368	0.04%
2018/05/25	5	11.35	0	0.00	11.35	5	2,404	0.21%
2018/05/22	1	11.40	0	0.00	11.35	1	2,381	0.04%
2018/05/21	0	0.00	8	11.29	11.40	-8	2,381	-0.34%
2018/05/18	10	11.25	30	11.20	11.25	-20	2,358	-0.85%
2018/05/16	3	11.25	0	0.00	11.30	3	2,422	0.12%
2018/05/14	2	11.15	0	0.00	11.15	2	2,632	0.08%
2018/05/09	4	11.20	0	0.00	11.20	4	2,613	0.15%
2018/05/08	2	11.20	0	0.00	11.25	2	2,638	0.08%
2018/05/04	4	11.20	0	0.00	11.20	4	2,799	0.14%
2018/05/02	0	0.00	1	11.25	11.30	-1	2,889	-0.03%
2018/04/30	1	11.10	0	0.00	11.25	1	2,922	0.03%
2018/04/25	8	11.10	0	0.00	11.10	8	3,051	0.26%
2018/04/24	1	11.15	2	11.20	11.20	-1	3,192	-0.03%
2018/04/23	2	11.15	0	0.00	11.10	2	3,203	0.06%
2018/04/20	4	11.10	0	0.00	11.10	4	3,268	0.12%
2018/04/16	1	11.35	0	0.00	11.20	1	3,215	0.03%
2018/04/09	3	11.20	1	11.20	11.25	2	3,449	0.06%
2018/03/26	5	11.05	20.3	11.10	11.05	-15.3	3,531	-0.43%
2018/03/23	2	11.10	1	11.15	11.15	1	3,549	0.03%
2018/03/16	4	11.20	0	0.00	11.20	4	3,804	0.11%
2018/03/15	2	11.35	2	11.35	11.35	0	3,766	0.00%
2018/03/12	1	11.40	1	11.40	11.40	0	3,806	0.00%
2018/03/09	0	0.00	2	11.30	11.30	-2	3,934	-0.05%
2018/03/08	2	11.10	0	0.00	11.10	2	4,031	0.05%
2018/03/02	0	0.00	1	11.30	11.25	-1	4,778	-0.02%
2018/03/01	0	0.00	2.5	11.36	11.40	-2.5	4,795	-0.05%
2018/02/26	3	11.45	0	0.00	11.45	3	4,804	0.06%
2018/02/12	1	11.20	0	0.00	11.20	1	5,051	0.02%
2018/02/09	0	0.00	6	10.90	11.05	-6	5,020	-0.12%
2018/02/08	0	0.00	2	11.20	11.20	-2	4,972	-0.04%
2018/02/07	2	11.00	0	0.00	11.00	2	4,938	0.04%
2018/02/06	17	11.14	21	10.91	10.95	-4	4,889	-0.08%
2018/02/05	5	11.65	1	11.70	11.65	4	4,742	0.08%
2018/02/02	0	0.00	100	11.95	11.95	-100	4,693	-2.13%
2018/02/01	5	11.95	2	11.90	12.00	3	4,694	0.06%
2018/01/31	8	11.88	1	11.80	11.90	7	4,679	0.15%
2018/01/30	12	12.03	0	0.00	12.00	12	4,661	0.26%
2018/01/29	11	12.25	2	12.30	12.30	9	4,586	0.20%
2018/01/26	0	0.00	3	12.02	12.10	-3	4,498	-0.07%
2018/01/25	0	0.00	9	11.98	11.95	-9	4,423	-0.20%
2018/01/24	4	11.95	0	0.00	11.95	4	4,415	0.09%
2018/01/23	1	11.95	0	0.00	11.95	1	4,370	0.02%
2018/01/22	9	11.95	16	11.90	11.95	-7	4,321	-0.16%
2018/01/19	16	11.95	10	11.90	11.85	6	4,269	0.14%
2018/01/18	1	11.95	2	11.85	11.95	-1	4,179	-0.02%
2018/01/17	40	11.75	1	11.70	11.75	39	4,000	0.97%
2018/01/16	1	11.65	30	11.65	11.70	-29	3,966	-0.73%
2018/01/15	6	11.50	0	0.00	11.55	6	3,910	0.15%
2018/01/12	4	11.51	0	0.00	11.50	4	4,006	0.10%
2018/01/11	1	11.50	2	11.40	11.45	-1	4,004	-0.02%
2018/01/09	12	11.58	0	0.00	11.50	12	3,996	0.30%
2018/01/05	1	11.35	0	0.00	11.35	1	3,981	0.03%
2018/01/04	2	11.20	0	0.00	11.20	2	3,927	0.05%
2018/01/03	2	11.30	0	0.00	11.30	2	3,885	0.05%
2018/01/02	2	11.40	1	11.45	11.40	1	3,768	0.03%